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 29, 2005 11.41 11.58 11.34 11.53 175,766 +0.04(+0.31%)
Jul 28, 2005 11.35 11.55 11.35 11.50 189,872 +0.16(+1.39%)
Jul 27, 2005 11.46 11.46 11.22 11.34 260,644 -0.08(-0.71%)
Jul 26, 2005 11.45 11.56 11.30 11.42 211,017 +0.03(+0.27%)
Jul 25, 2005 11.64 11.69 11.36 11.39 158,792 -0.26(-2.23%)
Jul 22, 2005 11.35 11.69 11.33 11.65 471,722 +0.30(+2.64%)
Jul 21, 2005 11.80 11.83 11.35 11.35 133,669 -0.45(-3.83%)
Jul 20, 2005 11.89 11.89 11.27 11.80 480,083 -0.17(-1.44%)
Jul 19, 2005 11.90 12.11 11.83 11.97 181,826 +0.22(+1.86%)
Jul 18, 2005 11.94 11.99 11.64 11.76 215,802 -0.14(-1.15%)
Jul 15, 2005 11.69 12.15 11.51 11.89 323,711 +0.20(+1.74%)
Jul 14, 2005 12.09 12.20 11.59 11.69 374,232 -0.36(-2.95%)
Jul 13, 2005 12.30 12.40 11.82 12.05 337,224 -0.20(-1.62%)
Jul 12, 2005 12.30 12.35 12.11 12.24 473,552 +0.01(+0.08%)
Jul 11, 2005 11.85 12.28 11.81 12.23 326,920 +0.41(+3.48%)
Jul 08, 2005 11.92 11.93 11.49 11.82 216,885 -0.07(-0.60%)
Jul 07, 2005 11.39 11.98 11.04 11.89 617,308 +0.50(+4.42%)
Jul 06, 2005 11.36 11.52 11.28 11.39 436,634 +0.06(+0.49%)
Jul 05, 2005 10.93 11.33 10.87 11.33 480,681 +0.34(+3.10%)
Jul 01, 2005 11.21 11.24 10.86 10.99 516,294 -0.18(-1.64%)
Jun 30, 2005 11.60 11.65 11.14 11.18 266,771 -0.39(-3.34%)
Jun 29, 2005 11.58 11.65 11.46 11.56 300,885 +0.02(+0.18%)
Jun 28, 2005 11.47 11.64 11.36 11.54 324,342 +0.12(+1.02%)
Jun 27, 2005 11.42 11.72 11.31 11.43 241,233 +0.11(+0.99%)
Jun 24, 2005 11.61 11.72 11.31 11.31 380,356 -0.35(-2.96%)
Jun 23, 2005 12.06 12.27 11.61 11.66 517,433 -0.37(-3.08%)
Jun 22, 2005 11.99 12.20 11.85 12.03 387,449 +0.29(+2.51%)
Jun 21, 2005 11.86 12.06 11.65 11.74 365,252 -0.11(-0.94%)
Jun 20, 2005 11.81 11.89 11.65 11.85 466,754 +0.01(+0.09%)
Jun 17, 2005 11.92 12.03 11.79 11.84 684,375 -0.24(-2.02%)
Jun 16, 2005 11.82 12.11 11.75 12.08 522,815 +0.17(+1.41%)
Jun 15, 2005 12.42 12.42 11.85 11.91 768,916 -0.42(-3.42%)
Jun 14, 2005 12.44 12.59 12.32 12.33 539,281 -0.01(-0.04%)
Jun 13, 2005 12.73 12.73 12.29 12.34 950,410 +0.02(+0.12%)
Jun 10, 2005 12.56 12.64 12.27 12.32 237,259 -0.24(-1.90%)
Jun 09, 2005 11.91 12.58 11.74 12.56 396,319 +0.60(+5.06%)
Jun 08, 2005 12.41 12.71 11.82 11.96 426,037 -0.38(-3.09%)
Jun 07, 2005 12.40 12.59 12.32 12.34 522,872 +0.02(+0.16%)
Jun 06, 2005 12.44 12.44 12.27 12.32 349,834 -0.14(-1.10%)
Jun 03, 2005 12.45 12.54 12.37 12.46 488,697 +0.04(+0.33%)
Jun 02, 2005 12.38 12.53 12.24 12.42 550,322 +0.06(+0.49%)
Jun 01, 2005 12.14 12.43 12.12 12.36 784,201 +0.13(+1.04%)
May 31, 2005 12.42 12.47 12.23 12.23 430,427 -0.13(-1.07%)
May 27, 2005 12.32 12.37 11.97 12.36 420,988 +0.17(+1.38%)
May 26, 2005 12.25 12.28 12.01 12.19 309,412 +0.03(+0.25%)
May 25, 2005 12.22 12.27 12.12 12.16 402,086 -0.17(-1.40%)
May 24, 2005 12.37 12.45 12.16 12.33 660,321 +0.02(+0.12%)
May 23, 2005 12.77 12.77 12.17 12.32 1,204,266 -0.38(-2.96%)
May 20, 2005 12.98 13.01 12.66 12.70 429,041 -0.40(-3.07%)
May 19, 2005 12.44 13.45 12.29 13.10 1,611,323 +1.19(+9.99%)
May 18, 2005 11.69 11.93 11.61 11.91 292,580 +0.35(+3.03%)
May 17, 2005 11.60 11.68 11.27 11.56 259,085 -0.03(-0.26%)
May 16, 2005 11.13 11.60 10.96 11.59 429,128 +0.49(+4.44%)
May 13, 2005 11.05 11.29 10.88 11.09 230,195 -0.13(-1.13%)
May 12, 2005 11.29 11.60 11.02 11.22 349,704 -0.04(-0.36%)
May 11, 2005 11.15 11.26 10.87 11.26 481,173 +0.25(+2.31%)
May 10, 2005 11.19 11.26 10.81 11.01 395,347 -0.17(-1.50%)
May 09, 2005 10.83 11.18 10.71 11.18 391,358 +0.43(+3.97%)
May 06, 2005 10.86 10.93 10.47 10.75 335,583 -0.11(-0.98%)
May 05, 2005 10.67 10.88 10.30 10.86 729,071 +0.25(+2.40%)
May 04, 2005 10.63 10.66 10.43 10.60 385,162 +0.03(+0.24%)
May 03, 2005 10.31 10.69 10.31 10.58 358,405 +0.16(+1.51%)
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.