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 (%)
Aug 31, 2009 6.328 6.505 6.219 6.272 897,811 -0.12(-1.83%)
Aug 28, 2009 6.419 6.470 6.104 6.389 1,052,341 -0.02(-0.24%)
Aug 27, 2009 6.322 6.450 6.246 6.404 440,668 +0.11(+1.78%)
Aug 26, 2009 6.211 6.353 6.211 6.292 717,309 +0.09(+1.48%)
Aug 25, 2009 6.058 6.221 6.048 6.200 600,751 +0.15(+2.43%)
Aug 24, 2009 6.068 6.185 5.992 6.053 557,033 -0.11(-1.81%)
Aug 21, 2009 6.328 6.353 6.099 6.165 719,351 -0.05(-0.82%)
Aug 20, 2009 5.860 6.287 5.799 6.216 1,001,727 +0.42(+7.19%)
Aug 19, 2009 5.560 5.845 5.519 5.799 541,336 +0.13(+2.33%)
Aug 18, 2009 5.357 5.779 5.265 5.667 494,470 +0.33(+6.19%)
Aug 17, 2009 5.641 5.641 4.904 5.336 874,906 -0.42(-7.24%)
Aug 14, 2009 6.099 6.099 5.713 5.753 677,597 -0.32(-5.19%)
Aug 13, 2009 6.073 6.099 5.982 6.068 230,382 +0.06(+1.02%)
Aug 12, 2009 5.870 6.099 5.662 6.007 435,865 +0.17(+2.96%)
Aug 11, 2009 5.997 6.012 5.835 5.835 550,985 -0.22(-3.69%)
Aug 10, 2009 6.012 6.109 5.845 6.058 453,007 +0.01(+0.17%)
Aug 07, 2009 5.794 6.073 5.748 6.048 450,756 +0.38(+6.73%)
Aug 06, 2009 5.901 6.038 5.611 5.667 653,559 -0.32(-5.27%)
Aug 05, 2009 5.875 6.018 5.774 5.982 531,092 +0.13(+2.17%)
Aug 04, 2009 5.718 5.870 5.682 5.855 433,856 +0.07(+1.14%)
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.