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 (%)
Sep 30, 2002 3.095 3.197 2.927 2.968 258,540 -0.13(-4.11%)
Sep 27, 2002 3.240 3.278 3.085 3.095 143,633 -0.20(-6.16%)
Sep 26, 2002 3.298 3.304 3.141 3.298 132,221 +0.07(+2.20%)
Sep 25, 2002 3.151 3.248 3.115 3.227 192,626 +0.07(+2.25%)
Sep 24, 2002 3.222 3.237 3.136 3.156 440,739 -0.08(-2.36%)
Sep 23, 2002 3.492 3.517 3.227 3.232 204,825 -0.25(-7.15%)
Sep 20, 2002 3.481 3.629 3.456 3.481 400,797 -0.17(-4.73%)
Sep 19, 2002 3.634 3.781 3.568 3.654 158,587 -0.03(-0.83%)
Sep 18, 2002 3.563 3.751 3.563 3.685 151,700 +0.13(+3.57%)
Sep 17, 2002 3.746 3.812 3.532 3.558 214,270 -0.18(-4.89%)
Sep 16, 2002 3.858 3.858 3.695 3.741 253,332 -0.17(-4.42%)
Sep 13, 2002 3.812 3.917 3.736 3.913 155,795 +0.13(+3.36%)
Sep 12, 2002 3.766 3.893 3.756 3.786 154,002 +0.02(+0.40%)
Sep 11, 2002 3.939 4.447 3.766 3.771 140,879 -0.09(-2.37%)
Sep 10, 2002 3.913 3.913 3.791 3.863 144,273 -0.08(-1.94%)
Sep 09, 2002 4.040 4.091 3.685 3.939 86,180 -0.10(-2.39%)
Sep 06, 2002 3.883 4.320 3.883 4.035 72,574 +0.27(+7.15%)
Sep 05, 2002 3.807 3.903 3.761 3.766 322,880 -0.12(-3.01%)
Sep 04, 2002 3.710 4.015 3.710 3.883 76,245 +0.13(+3.38%)
Sep 03, 2002 3.639 3.893 3.634 3.756 119,038 +0.12(+3.36%)
Aug 30, 2002 3.797 3.903 3.608 3.634 84,999 -0.16(-4.28%)
Aug 29, 2002 3.746 3.873 3.741 3.797 84,901 +0.06(+1.49%)
Aug 28, 2002 3.761 4.086 3.720 3.741 105,891 -0.07(-1.87%)
Aug 27, 2002 3.781 4.056 3.202 3.812 292,776 +0.03(+0.81%)
Aug 26, 2002 3.710 3.837 3.608 3.781 79,687 +0.15(+4.06%)
Aug 23, 2002 3.664 3.685 3.583 3.634 145,798 -0.03(-0.69%)
Aug 22, 2002 3.558 3.705 3.487 3.659 575,936 +0.05(+1.41%)
Aug 21, 2002 3.507 3.608 3.334 3.608 471,040 +0.23(+6.93%)
Aug 20, 2002 3.431 3.431 3.309 3.375 223,321 +0.11(+3.27%)
Aug 16, 2002 3.253 3.278 3.197 3.268 154,947 +0.04(+1.26%)
Aug 15, 2002 3.253 3.349 3.227 3.227 185,004 -0.03(-0.78%)
Aug 14, 2002 3.293 3.293 3.151 3.253 206,399 -0.03(-1.06%)
Aug 13, 2002 3.225 3.304 3.147 3.287 669,963 +0.10(+3.00%)
Aug 12, 2002 3.100 3.288 3.080 3.192 230,736 -0.62(-16.27%)
Aug 07, 2002 3.822 3.913 3.761 3.812 253,761 -0.01(-0.13%)
Aug 06, 2002 3.766 4.015 3.695 3.817 577,626 +0.06(+1.49%)
Aug 05, 2002 3.858 3.990 3.761 3.761 212,499 +0.24(+6.94%)
Aug 02, 2002 3.913 3.924 3.517 3.517 280,257 -0.37(-9.42%)
Aug 01, 2002 4.071 4.091 3.502 3.883 176,453 -0.21(-5.21%)
Jul 31, 2002 4.498 4.554 4.071 4.096 212,696 -0.47(-10.25%)
Jul 30, 2002 4.752 4.752 4.325 4.564 85,393 -0.14(-2.92%)
Jul 29, 2002 4.330 4.737 4.330 4.701 100,543 +0.37(+8.57%)
Jul 26, 2002 4.226 4.335 4.142 4.330 86,967 +0.01(+0.12%)
Jul 25, 2002 4.320 4.396 4.213 4.325 76,145 +0.01(+0.12%)
Jul 24, 2002 4.442 4.447 4.040 4.320 176,622 -0.05(-1.16%)
Jul 23, 2002 4.188 4.457 4.142 4.371 218,008 +0.13(+3.12%)
Jul 22, 2002 4.396 4.396 3.944 4.239 313,062 +0.01(+0.12%)
Jul 19, 2002 4.193 4.483 4.193 4.234 219,976 -0.33(-7.24%)
Jul 17, 2002 4.777 4.777 4.513 4.564 196,168 -0.57(-11.09%)
Jul 12, 2002 5.306 5.311 5.032 5.133 198,726 -0.03(-0.49%)
Jul 11, 2002 5.592 5.641 5.093 5.159 421,456 -0.46(-8.14%)
Jul 10, 2002 5.692 5.890 5.575 5.616 123,367 -0.10(-1.78%)
Jul 09, 2002 5.926 5.901 5.713 5.718 153,668 -0.21(-3.52%)
Jul 08, 2002 5.865 5.926 5.865 5.926 281,758 +0.09(+1.48%)
Jul 05, 2002 5.616 5.845 5.580 5.840 45,254 +0.24(+4.26%)
Jul 04, 2002 5.489 5.611 5.413 5.601 217,024 +0.00(+0.00%)
Jul 03, 2002 5.489 5.611 5.413 5.601 217,024 +0.10(+1.75%)
Jul 02, 2002 5.382 5.652 5.331 5.504 194,003 +0.12(+2.17%)
Jul 01, 2002 5.896 5.997 5.184 5.387 300,450 -0.65(-10.70%)
Jun 28, 2002 5.382 6.099 5.240 6.033 1,101,651 +0.66(+12.19%)
Jun 27, 2002 5.240 5.464 5.164 5.377 180,034 +0.08(+1.54%)
Jun 26, 2002 5.321 5.413 5.235 5.296 82,048 -0.04(-0.67%)
Jun 25, 2002 5.433 5.540 5.296 5.331 831,501 -0.30(-5.32%)
Jun 21, 2002 5.591 5.713 5.367 5.631 654,222 +0.08(+1.37%)
Jun 20, 2002 5.372 5.641 5.372 5.555 420,079 +0.07(+1.20%)
Jun 19, 2002 5.540 5.591 5.362 5.489 284,709 -0.02(-0.28%)
Jun 18, 2002 5.560 5.561 5.448 5.504 107,036 +0.01(+0.19%)
Jun 17, 2002 5.530 5.580 5.474 5.494 348,459 -0.04(-0.73%)
Jun 14, 2002 5.331 5.535 5.235 5.535 91,689 -0.01(-0.09%)
Jun 12, 2002 5.397 5.591 5.397 5.540 180,034 -0.01(-0.09%)
Jun 11, 2002 5.499 5.596 5.321 5.545 451,364 +0.11(+2.06%)
Jun 10, 2002 5.316 5.509 5.143 5.433 195,381 +0.13(+2.49%)
Jun 07, 2002 5.082 5.316 5.026 5.301 236,897 +0.19(+3.78%)
Jun 06, 2002 5.387 5.387 5.016 5.108 484,026 -0.30(-5.63%)
Jun 05, 2002 5.535 5.540 5.387 5.413 132,221 -0.36(-6.17%)
May 31, 2002 5.641 5.870 5.565 5.768 210,138 -0.16(-2.66%)
May 28, 2002 5.824 5.926 5.707 5.926 79,687 +0.08(+1.39%)
May 27, 2002 5.875 6.073 5.723 5.845 91,295 +0.00(+0.00%)
May 24, 2002 5.875 6.073 5.723 5.845 87,360 -0.05(-0.78%)
May 23, 2002 5.591 5.890 5.591 5.890 145,798 +0.22(+3.85%)
May 22, 2002 5.565 5.687 5.519 5.672 120,613 +0.10(+1.82%)
May 21, 2002 5.580 5.692 5.525 5.570 118,645 -0.01(-0.19%)
May 20, 2002 5.682 5.692 5.581 5.581 66,897 -0.10(-1.78%)
May 17, 2002 5.758 5.758 5.631 5.682 82,048 -0.07(-1.15%)
May 16, 2002 5.885 6.023 5.591 5.748 162,325 -0.12(-2.08%)
May 15, 2002 5.664 5.951 5.664 5.870 195,184 +0.14(+2.48%)
May 14, 2002 5.738 5.738 5.499 5.728 225,091 +0.06(+0.99%)
May 13, 2002 5.718 5.768 5.580 5.672 191,839 -0.05(-0.80%)
May 10, 2002 6.023 6.023 5.707 5.718 183,575 -0.13(-2.26%)
May 09, 2002 5.647 5.997 5.641 5.850 166,851 +0.11(+1.95%)
May 08, 2002 5.591 5.743 5.474 5.738 189,675 +0.25(+4.63%)
May 07, 2002 5.819 5.840 5.367 5.484 184,559 -0.35(-6.01%)
May 06, 2002 6.038 6.068 5.835 5.835 92,279 -0.16(-2.63%)
May 03, 2002 5.977 6.048 5.880 5.992 224,108 +0.01(+0.17%)
May 02, 2002 6.007 6.099 5.943 5.982 237,881 -0.06(-1.01%)
May 01, 2002 5.987 6.160 5.824 6.043 241,816 +0.05(+0.76%)
Apr 30, 2002 5.718 5.997 5.718 5.997 402,961 +0.11(+1.81%)
Apr 29, 2002 5.758 5.916 5.718 5.890 172,360 -0.03(-0.51%)
Apr 26, 2002 5.951 5.957 5.739 5.921 76,932 -0.01(-0.09%)
Apr 25, 2002 5.987 6.023 5.926 5.926 73,587 -0.07(-1.10%)
Apr 24, 2002 5.896 6.023 5.794 5.992 99,756 +0.02(+0.34%)
Apr 23, 2002 5.860 6.109 5.860 5.972 226,862 +0.05(+0.86%)
Apr 22, 2002 5.992 6.084 5.819 5.921 91,886 -0.01(-0.17%)
Apr 19, 2002 5.878 5.977 5.819 5.931 104,085 +0.08(+1.30%)
Apr 18, 2002 5.896 6.018 5.814 5.855 173,541 -0.05(-0.86%)
Apr 17, 2002 5.855 6.023 5.819 5.906 247,719 -0.07(-1.11%)
Apr 16, 2002 5.784 5.972 5.692 5.972 206,203 +0.23(+3.98%)
Apr 15, 2002 5.662 5.845 5.651 5.743 294,547 +0.08(+1.35%)
Apr 12, 2002 5.580 5.718 5.438 5.667 415,750 +0.13(+2.29%)
Apr 11, 2002 5.662 5.921 5.377 5.540 264,443 -0.17(-3.02%)
Apr 10, 2002 5.692 5.819 5.647 5.713 176,689 +0.03(+0.45%)
Apr 09, 2002 5.540 5.768 5.540 5.687 99,559 +0.05(+0.81%)
Apr 08, 2002 5.705 5.707 5.540 5.641 177,082 -0.01(-0.18%)
Apr 05, 2002 5.524 5.743 5.443 5.652 291,202 +0.16(+2.96%)
Apr 04, 2002 5.575 5.580 5.443 5.489 32,858 -0.10(-1.73%)
Apr 03, 2002 5.184 5.586 5.184 5.586 160,751 +0.43(+8.28%)
Apr 02, 2002 5.184 5.260 5.159 5.159 220,369 +0.05(+1.00%)
Apr 01, 2002 5.260 5.270 5.082 5.108 204,432 +0.02(+0.40%)
Mar 29, 2002 5.209 5.255 5.087 5.087 346,491 +0.00(+0.00%)
Mar 28, 2002 5.209 5.255 5.087 5.087 342,950 -0.12(-2.34%)
Mar 27, 2002 5.052 5.235 5.052 5.209 110,184 +0.13(+2.50%)
Mar 26, 2002 5.062 5.133 5.007 5.082 123,170 +0.04(+0.71%)
Mar 25, 2002 5.082 5.138 5.016 5.047 194,791 -0.04(-0.70%)
Mar 22, 2002 5.169 5.209 5.082 5.082 210,728 -0.15(-2.82%)
Mar 21, 2002 5.087 5.230 5.032 5.230 97,001 -0.02(-0.39%)
Mar 20, 2002 5.276 5.276 5.174 5.250 81,654 -0.02(-0.29%)
Mar 19, 2002 5.260 5.352 5.220 5.265 119,825 +0.03(+0.58%)
Mar 18, 2002 5.230 5.377 5.184 5.235 126,515 +0.01(+0.19%)
Mar 15, 2002 5.184 5.291 5.184 5.225 128,680 -0.01(-0.19%)
Mar 14, 2002 5.291 5.514 5.093 5.235 156,816 +0.02(+0.29%)
Mar 13, 2002 5.390 5.535 5.209 5.220 157,210 -0.29(-5.35%)
Mar 12, 2002 5.403 5.565 5.362 5.514 143,043 +0.11(+2.07%)
Mar 11, 2002 5.344 5.479 5.133 5.403 89,131 +0.01(+0.19%)
Mar 08, 2002 5.042 5.408 5.006 5.392 114,513 +0.30(+5.99%)
Mar 07, 2002 4.749 5.108 4.676 5.087 337,441 +0.30(+6.38%)
Mar 06, 2002 4.706 4.793 4.706 4.783 134,582 +0.06(+1.18%)
Mar 05, 2002 4.701 4.747 4.676 4.727 246,341 +0.00(+0.00%)
Mar 04, 2002 4.605 4.737 4.600 4.727 202,267 +0.08(+1.64%)
Mar 01, 2002 4.671 4.701 4.610 4.650 116,087 -0.01(-0.22%)
Feb 28, 2002 4.584 4.661 4.549 4.661 195,971 +0.07(+1.44%)
Feb 27, 2002 4.701 4.701 4.574 4.594 34,432 -0.10(-2.16%)
Feb 26, 2002 4.650 4.696 4.569 4.696 108,807 +0.05(+0.98%)
Feb 25, 2002 4.536 4.650 4.536 4.650 42,696 +0.10(+2.12%)
Feb 22, 2002 4.518 4.574 4.488 4.554 74,571 +0.04(+0.90%)
Feb 21, 2002 4.569 4.579 4.513 4.513 56,863 -0.06(-1.22%)
Feb 20, 2002 4.574 4.630 4.478 4.569 79,490 +0.02(+0.45%)
Feb 19, 2002 4.574 4.676 4.549 4.549 38,171 -0.06(-1.32%)
Feb 18, 2002 4.574 4.676 4.574 4.610 64,733 +0.00(+0.00%)
Feb 15, 2002 4.574 4.676 4.574 4.610 55,092 +0.02(+0.33%)
Feb 14, 2002 4.594 4.671 4.589 4.594 55,682 +0.00(+0.00%)
Feb 13, 2002 4.574 4.610 4.554 4.594 86,377 +0.01(+0.22%)
Feb 12, 2002 4.528 4.620 4.528 4.584 92,673 +0.03(+0.67%)
Feb 11, 2002 4.579 4.716 4.549 4.554 100,150 -0.02(-0.33%)
Feb 08, 2002 4.447 4.752 4.447 4.569 219,385 +0.10(+2.16%)
Feb 07, 2002 4.511 4.549 4.472 4.472 44,467 +0.00(+0.00%)
Feb 06, 2002 4.472 4.574 4.447 4.472 44,073 -0.07(-1.46%)
Feb 05, 2002 4.457 4.554 4.457 4.539 32,858 +0.07(+1.48%)
Feb 04, 2002 4.503 4.574 4.442 4.472 112,545 -0.08(-1.68%)
Feb 01, 2002 4.498 4.610 4.498 4.549 48,009 +0.05(+1.02%)
Jan 31, 2002 4.574 4.625 4.498 4.503 172,754 -0.07(-1.56%)
Jan 30, 2002 4.523 4.600 4.472 4.574 473,007 +0.05(+1.12%)
Jan 29, 2002 4.503 4.610 4.279 4.523 194,003 -0.03(-0.56%)
Jan 28, 2002 4.498 4.574 4.498 4.549 48,402 -0.01(-0.22%)
Jan 25, 2002 4.528 4.584 4.472 4.559 58,043 +0.03(+0.67%)
Jan 24, 2002 4.427 4.676 4.427 4.528 168,622 -0.02(-0.34%)
Jan 23, 2002 4.422 4.544 4.371 4.544 83,228 +0.15(+3.35%)
Jan 22, 2002 4.330 4.462 4.330 4.396 78,703 -0.04(-0.92%)
Jan 21, 2002 4.305 4.437 4.295 4.437 161,342 +0.00(+0.00%)
Jan 18, 2002 4.305 4.437 4.295 4.437 160,751 +0.08(+1.75%)
Jan 17, 2002 4.366 4.371 4.305 4.361 79,883 +0.04(+0.94%)
Jan 16, 2002 4.305 4.371 4.295 4.320 149,143 +0.00(+0.00%)
Jan 15, 2002 4.422 4.422 4.295 4.320 104,872 -0.10(-2.30%)
Jan 14, 2002 4.417 4.422 4.274 4.422 126,712 +0.10(+2.35%)
Jan 11, 2002 4.351 4.523 4.320 4.320 222,140 -0.08(-1.73%)
Jan 10, 2002 4.488 4.523 4.284 4.396 78,900 +0.15(+3.47%)
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.