Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartrent Inc (NQ: SMRT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 5.616 5.819 5.479 5.606 537,127 -0.06(-1.08%)
Jul 30, 2009 5.464 5.723 5.362 5.667 788,362 +0.30(+5.59%)
Jul 29, 2009 5.377 5.438 5.260 5.367 700,958 -0.12(-2.13%)
Jul 28, 2009 5.408 5.560 5.336 5.484 434,214 -0.03(-0.46%)
Jul 27, 2009 5.519 5.586 5.260 5.509 614,603 +0.06(+1.12%)
Jul 24, 2009 5.260 5.489 5.143 5.448 755,643 +0.18(+3.47%)
Jul 23, 2009 5.225 5.464 5.184 5.265 888,191 +0.02(+0.29%)
Jul 22, 2009 5.113 5.418 5.113 5.250 695,742 +0.15(+2.89%)
Jul 21, 2009 5.494 5.525 5.026 5.103 1,239,738 -0.37(-6.69%)
Jul 20, 2009 5.387 5.514 5.281 5.469 844,916 +0.11(+1.99%)
Jul 17, 2009 5.281 5.387 5.148 5.362 1,221,640 +0.10(+1.83%)
Jul 16, 2009 5.235 5.286 5.011 5.265 837,363 +0.01(+0.19%)
Jul 15, 2009 5.077 5.265 4.991 5.255 1,178,593 +0.27(+5.40%)
Jul 14, 2009 4.650 4.986 4.650 4.986 854,497 +0.34(+7.21%)
Jul 13, 2009 4.533 4.671 4.345 4.650 1,315,535 +0.09(+1.89%)
Jul 10, 2009 4.066 4.574 4.066 4.564 2,135,431 +0.60(+15.13%)
Jul 09, 2009 4.162 4.208 3.954 3.964 587,517 -0.25(-5.91%)
Jul 08, 2009 4.183 4.330 4.157 4.213 554,619 +0.07(+1.59%)
Jul 07, 2009 3.995 4.330 3.954 4.147 900,298 +0.14(+3.55%)
Jul 06, 2009 4.351 4.422 3.924 4.005 1,015,093 -0.46(-10.35%)
Jul 02, 2009 4.569 4.569 4.340 4.467 438,578 -0.18(-3.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.