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, 2008 2.226 2.358 2.150 2.272 287,956 +0.01(+0.22%)
Jul 30, 2008 2.272 2.343 2.135 2.267 218,630 +0.00(+0.00%)
Jul 29, 2008 2.267 2.338 2.145 2.267 362,938 +0.11(+4.94%)
Jul 28, 2008 2.221 2.272 2.130 2.160 317,751 -0.07(-3.19%)
Jul 25, 2008 2.140 2.282 2.130 2.231 220,521 +0.11(+5.28%)
Jul 24, 2008 2.272 2.363 2.104 2.119 460,094 -0.14(-6.29%)
Jul 23, 2008 2.191 2.389 2.099 2.262 452,611 +0.07(+3.01%)
Jul 22, 2008 2.018 2.196 2.008 2.196 471,646 +0.15(+7.46%)
Jul 21, 2008 2.119 2.191 2.018 2.043 345,787 -0.08(-3.60%)
Jul 18, 2008 2.236 2.236 2.013 2.119 386,675 -0.11(-4.79%)
Jul 17, 2008 2.033 2.226 1.947 2.226 797,287 +0.20(+9.77%)
Jul 16, 2008 1.997 2.074 1.921 2.028 847,138 +0.03(+1.53%)
Jul 15, 2008 1.947 2.038 1.875 1.997 683,779 +0.02(+1.03%)
Jul 14, 2008 1.997 2.155 1.865 1.977 681,290 +0.04(+1.83%)
Jul 11, 2008 2.084 2.084 1.860 1.941 558,471 -0.16(-7.51%)
Jul 10, 2008 2.307 2.312 2.084 2.099 387,620 -0.22(-9.43%)
Jul 09, 2008 2.460 2.460 2.221 2.318 430,303 -0.15(-5.98%)
Jul 08, 2008 2.323 2.480 2.318 2.465 326,898 +0.15(+6.36%)
Jul 07, 2008 2.323 2.343 2.279 2.318 356,392 +0.02(+0.66%)
Jul 04, 2008 2.338 2.399 2.262 2.302 269,919 +0.00(+0.00%)
Jul 03, 2008 2.338 2.399 2.262 2.302 269,919 -0.02(-0.88%)
Jul 02, 2008 2.368 2.384 2.312 2.323 418,369 -0.04(-1.72%)
Jul 01, 2008 2.307 2.379 2.246 2.363 496,803 +0.07(+3.10%)
Jun 30, 2008 2.379 2.445 2.236 2.292 583,806 +0.00(+0.00%)
Jun 27, 2008 2.348 2.429 2.277 2.292 928,909 -0.07(-2.80%)
Jun 26, 2008 2.450 2.450 2.292 2.358 465,092 -0.13(-5.31%)
Jun 25, 2008 2.460 2.577 2.445 2.490 258,346 +0.03(+1.24%)
Jun 24, 2008 2.490 2.541 2.445 2.460 347,092 -0.04(-1.63%)
Jun 23, 2008 2.475 2.556 2.419 2.501 447,370 +0.03(+1.23%)
Jun 20, 2008 2.460 2.516 2.389 2.470 901,634 -0.01(-0.41%)
Jun 19, 2008 2.445 2.534 2.440 2.480 542,315 +0.03(+1.25%)
Jun 18, 2008 2.485 2.531 2.414 2.450 287,830 -0.05(-2.03%)
Jun 17, 2008 2.592 2.602 2.501 2.501 240,844 -0.09(-3.53%)
Jun 16, 2008 2.607 2.648 2.531 2.592 295,313 -0.02(-0.78%)
Jun 13, 2008 2.536 2.638 2.536 2.612 448,210 +0.10(+4.05%)
Jun 12, 2008 2.445 2.592 2.445 2.511 450,838 +0.08(+3.35%)
Jun 11, 2008 2.567 2.572 2.419 2.429 551,126 -0.15(-5.91%)
Jun 10, 2008 2.574 2.607 2.536 2.582 640,358 +0.01(+0.20%)
Jun 09, 2008 2.694 2.755 2.572 2.577 761,894 -0.13(-4.88%)
Jun 06, 2008 2.811 2.811 2.678 2.709 436,684 -0.13(-4.48%)
Jun 05, 2008 2.750 2.836 2.673 2.836 424,189 +0.09(+3.14%)
Jun 04, 2008 2.739 2.765 2.628 2.750 523,834 +0.01(+0.19%)
Jun 03, 2008 2.856 2.958 2.734 2.744 455,631 -0.10(-3.40%)
Jun 02, 2008 2.933 2.933 2.744 2.841 503,859 -0.09(-3.12%)
May 30, 2008 2.938 2.999 2.816 2.933 625,062 +0.01(+0.35%)
May 29, 2008 2.902 2.963 2.856 2.922 443,411 +0.01(+0.17%)
May 28, 2008 2.877 2.933 2.851 2.917 365,526 +0.07(+2.50%)
May 27, 2008 2.663 2.877 2.567 2.846 700,767 +0.18(+6.67%)
May 26, 2008 2.643 2.709 2.526 2.668 772,954 +0.00(+0.00%)
May 23, 2008 2.643 2.709 2.526 2.668 772,954 +0.00(+0.00%)
May 22, 2008 2.729 2.765 2.623 2.668 425,795 +0.08(+3.14%)
May 21, 2008 2.633 2.694 2.577 2.587 487,317 -0.04(-1.55%)
May 20, 2008 2.668 2.699 2.592 2.628 365,669 -0.07(-2.64%)
May 19, 2008 2.744 2.770 2.668 2.699 381,579 -0.05(-1.85%)
May 16, 2008 2.770 2.775 2.643 2.750 332,571 -0.01(-0.18%)
May 15, 2008 2.724 2.765 2.689 2.755 325,068 +0.03(+0.93%)
May 14, 2008 2.689 2.770 2.673 2.729 367,975 +0.04(+1.51%)
May 13, 2008 2.633 2.694 2.597 2.689 358,446 +0.06(+2.12%)
May 12, 2008 2.592 2.633 2.567 2.633 388,761 +0.06(+2.37%)
May 09, 2008 2.592 2.597 2.541 2.572 467,201 -0.03(-1.17%)
May 08, 2008 2.643 2.922 2.587 2.602 486,467 -0.01(-0.39%)
May 07, 2008 2.648 2.704 2.592 2.612 432,504 -0.04(-1.34%)
May 06, 2008 2.597 2.678 2.562 2.648 637,997 +0.06(+2.36%)
May 05, 2008 2.658 2.658 2.546 2.587 326,408 -0.06(-2.12%)
May 02, 2008 2.704 2.744 2.623 2.643 334,729 -0.02(-0.57%)
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.