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 (%)
Dec 31, 2002 2.933 3.304 2.922 3.100 213,876 +0.03(+0.99%)
Dec 30, 2002 3.268 3.268 2.968 3.070 497,996 -0.08(-2.58%)
Dec 27, 2002 3.278 3.298 3.100 3.151 59,027 +0.02(+0.49%)
Dec 26, 2002 3.024 3.273 3.009 3.136 161,342 +0.10(+3.18%)
Dec 24, 2002 3.060 3.141 3.024 3.039 128,089 -0.08(-2.45%)
Dec 23, 2002 3.075 3.253 3.049 3.115 192,036 -0.08(-2.54%)
Dec 20, 2002 3.075 3.298 3.065 3.197 163,309 +0.03(+0.80%)
Dec 19, 2002 3.329 3.354 3.065 3.171 157,210 -0.13(-4.00%)
Dec 18, 2002 3.487 3.487 3.304 3.304 204,235 -0.19(-5.39%)
Dec 17, 2002 3.532 3.603 3.476 3.492 249,096 +0.04(+1.03%)
Dec 16, 2002 3.481 3.522 3.359 3.456 84,606 +0.08(+2.26%)
Dec 13, 2002 3.547 3.553 3.309 3.380 68,668 -0.17(-4.86%)
Dec 12, 2002 3.395 3.553 3.395 3.553 73,784 +0.12(+3.56%)
Dec 11, 2002 3.456 3.593 3.375 3.431 171,770 -0.01(-0.15%)
Dec 10, 2002 3.431 3.990 3.431 3.436 440,739 -0.03(-0.88%)
Dec 09, 2002 3.436 3.537 3.304 3.466 115,694 -0.01(-0.29%)
Dec 06, 2002 3.375 3.537 3.354 3.476 73,194 +0.10(+2.86%)
Dec 05, 2002 3.598 3.598 3.380 3.380 175,311 -0.05(-1.48%)
Dec 04, 2002 3.436 3.558 3.405 3.431 204,038 -0.03(-0.95%)
Dec 03, 2002 3.558 3.685 3.431 3.464 83,622 -0.05(-1.37%)
Dec 02, 2002 3.405 3.685 3.243 3.512 355,542 +0.24(+7.47%)
Nov 29, 2002 3.426 3.431 3.268 3.268 185,543 -0.14(-4.03%)
Nov 27, 2002 3.334 3.431 3.309 3.405 187,904 +0.09(+2.60%)
Nov 26, 2002 3.298 3.375 3.253 3.319 194,791 +0.01(+0.31%)
Nov 25, 2002 3.395 3.395 3.304 3.309 150,520 -0.07(-2.11%)
Nov 22, 2002 3.105 3.395 3.105 3.380 194,200 +0.30(+9.74%)
Nov 21, 2002 3.080 3.192 3.024 3.080 1,374,949 +0.13(+4.48%)
Nov 20, 2002 2.927 2.983 2.846 2.948 373,251 +0.08(+2.84%)
Nov 19, 2002 2.957 2.978 2.826 2.866 43,680 -0.08(-2.76%)
Nov 18, 2002 2.953 3.049 2.948 2.948 136,156 +0.03(+0.87%)
Nov 15, 2002 2.968 2.999 2.922 2.922 102,314 +0.03(+0.88%)
Nov 14, 2002 2.943 2.948 2.846 2.897 86,770 -0.03(-0.87%)
Nov 13, 2002 2.805 2.948 2.805 2.922 148,749 -0.05(-1.54%)
Nov 12, 2002 2.795 2.968 2.795 2.968 56,076 +0.17(+6.18%)
Nov 11, 2002 2.922 2.933 2.729 2.795 25,578 -0.01(-0.36%)
Nov 08, 2002 2.891 2.952 2.765 2.805 139,108 -0.03(-0.90%)
Nov 07, 2002 3.044 3.049 2.831 2.831 286,480 -0.11(-3.63%)
Nov 06, 2002 2.922 3.075 2.922 2.938 83,819 -0.01(-0.34%)
Nov 05, 2002 3.090 3.090 2.922 2.948 117,464 -0.10(-3.17%)
Nov 04, 2002 3.049 3.131 3.034 3.044 105,265 +0.06(+2.04%)
Nov 01, 2002 2.933 3.003 2.927 2.983 77,916 +0.02(+0.51%)
Oct 31, 2002 3.034 3.034 2.958 2.968 119,432 -0.06(-1.85%)
Oct 30, 2002 3.121 3.121 2.988 3.024 271,920 -0.09(-2.94%)
Oct 29, 2002 3.011 3.115 2.922 3.115 130,254 +0.13(+4.43%)
Oct 28, 2002 2.973 3.049 2.973 2.983 120,219 +0.03(+0.86%)
Oct 25, 2002 2.963 3.176 2.953 2.958 242,800 -0.09(-3.00%)
Oct 24, 2002 3.021 3.049 2.856 3.049 867,115 +0.08(+2.74%)
Oct 23, 2002 3.049 3.049 2.805 2.968 388,112 -0.07(-2.34%)
Oct 22, 2002 3.072 3.075 2.999 3.039 114,513 +0.03(+0.84%)
Oct 21, 2002 3.049 3.176 2.994 3.014 314,223 -0.06(-1.82%)
Oct 18, 2002 3.176 3.176 3.049 3.070 103,298 -0.11(-3.36%)
Oct 17, 2002 3.085 3.273 3.085 3.176 150,591 +0.10(+3.14%)
Oct 16, 2002 3.141 3.202 3.049 3.080 98,182 -0.05(-1.46%)
Oct 15, 2002 2.948 3.136 2.877 3.126 741,779 +0.20(+6.96%)
Oct 14, 2002 2.821 2.922 2.780 2.922 85,983 +0.14(+4.93%)
Oct 11, 2002 2.796 3.004 2.744 2.785 167,244 +0.01(+0.37%)
Oct 10, 2002 2.755 2.821 2.729 2.775 197,348 -0.03(-0.91%)
Oct 09, 2002 2.882 2.958 2.800 2.800 128,089 -0.12(-4.01%)
Oct 08, 2002 2.826 2.973 2.826 2.917 133,599 +0.11(+3.99%)
Oct 07, 2002 2.922 3.024 2.795 2.805 87,951 -0.08(-2.85%)
Oct 04, 2002 3.004 3.024 2.887 2.888 557,613 -0.11(-3.70%)
Oct 03, 2002 3.014 3.049 2.963 2.999 648,319 -0.01(-0.17%)
Oct 02, 2002 3.039 3.044 2.953 3.004 167,441 +0.03(+1.03%)
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.