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 30, 2019 0.7100 0.7289 0.6900 0.6947 66,900 -0.01(-0.76%)
Aug 29, 2019 0.7099 0.7390 0.6835 0.7000 112,254 -0.01(-1.26%)
Aug 28, 2019 0.7000 0.7291 0.6800 0.7089 80,627 +0.01(+1.30%)
Aug 27, 2019 0.7400 0.7400 0.6900 0.6998 92,812 +0.01(+0.81%)
Aug 26, 2019 0.7100 0.7330 0.6942 0.6942 143,304 -0.02(-2.38%)
Aug 23, 2019 0.7400 0.7400 0.6600 0.7111 104,700 +0.00(+0.15%)
Aug 22, 2019 0.7600 0.8300 0.6850 0.7100 559,037 -0.23(-24.87%)
Aug 21, 2019 0.7750 0.9500 0.7750 0.9450 533,923 +0.15(+19.62%)
Aug 20, 2019 0.7600 0.8000 0.7100 0.7900 64,577 +0.05(+6.05%)
Aug 19, 2019 0.8100 0.8100 0.7449 0.7449 69,476 -0.04(-4.51%)
Aug 16, 2019 0.7900 0.8025 0.7700 0.7801 15,700 +0.01(+1.32%)
Aug 15, 2019 0.8000 0.8400 0.7400 0.7699 58,927 -0.07(-8.35%)
Aug 14, 2019 0.7500 0.8400 0.7200 0.8400 123,969 +0.06(+7.69%)
Aug 13, 2019 0.7800 0.8100 0.7400 0.7800 93,260 +0.00(+0.14%)
Aug 12, 2019 0.7500 0.7899 0.7400 0.7789 81,283 +0.01(+1.64%)
Aug 09, 2019 0.7600 0.7899 0.7600 0.7663 42,000 +0.01(+0.83%)
Aug 08, 2019 0.7600 0.7900 0.7450 0.7600 54,614 +0.00(+0.00%)
Aug 07, 2019 0.7100 0.7799 0.7033 0.7600 17,590 +0.02(+2.47%)
Aug 06, 2019 0.7800 0.7800 0.7200 0.7417 104,286 -0.04(-4.91%)
Aug 05, 2019 0.7300 0.7800 0.6900 0.7800 193,858 +0.03(+4.00%)
Aug 02, 2019 0.7300 0.7900 0.7100 0.7500 133,300 +0.02(+2.82%)
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.