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, 2003 4.335 4.457 4.178 4.188 206,006 -0.13(-2.94%)
Dec 30, 2003 4.295 4.345 4.218 4.315 180,325 +0.02(+0.47%)
Dec 29, 2003 4.274 4.315 4.188 4.295 577,352 +0.10(+2.42%)
Dec 26, 2003 4.142 4.193 4.142 4.193 38,983 +0.05(+1.10%)
Dec 24, 2003 4.193 4.213 4.137 4.147 61,176 -0.05(-1.09%)
Dec 23, 2003 4.117 4.264 4.117 4.193 245,599 +0.03(+0.61%)
Dec 22, 2003 4.091 4.229 4.091 4.168 343,914 -0.03(-0.61%)
Dec 19, 2003 4.340 4.381 4.127 4.193 380,786 -0.08(-1.79%)
Dec 18, 2003 4.422 4.422 4.249 4.269 193,559 -0.05(-1.18%)
Dec 17, 2003 4.483 4.483 4.305 4.320 150,396 -0.09(-1.96%)
Dec 16, 2003 4.320 4.574 4.320 4.406 156,307 +0.09(+2.00%)
Dec 15, 2003 4.371 4.498 4.208 4.320 299,348 -0.05(-1.16%)
Dec 12, 2003 4.351 4.396 4.295 4.371 211,253 +0.02(+0.47%)
Dec 11, 2003 4.137 4.366 4.137 4.351 215,844 +0.22(+5.29%)
Dec 10, 2003 4.295 4.351 4.091 4.132 233,560 -0.24(-5.47%)
Dec 09, 2003 4.401 4.467 4.310 4.371 195,241 -0.07(-1.49%)
Dec 08, 2003 4.442 4.544 4.406 4.437 158,355 -0.01(-0.11%)
Dec 05, 2003 4.300 4.401 4.223 4.442 120,010 +0.14(+3.31%)
Dec 04, 2003 4.777 4.803 4.284 4.300 481,230 -0.32(-6.93%)
Dec 03, 2003 4.716 4.758 4.528 4.620 325,334 -0.08(-1.73%)
Dec 02, 2003 4.889 4.889 4.594 4.701 412,996 -0.13(-2.63%)
Dec 01, 2003 4.523 4.843 4.523 4.828 320,197 +0.28(+6.15%)
Nov 28, 2003 4.412 4.610 4.381 4.549 203,098 -0.11(-2.40%)
Nov 26, 2003 4.762 4.777 4.645 4.661 126,592 -0.10(-2.13%)
Nov 25, 2003 4.813 4.828 4.701 4.762 195,764 -0.01(-0.21%)
Nov 24, 2003 4.747 4.904 4.727 4.772 520,759 +0.05(+1.08%)
Nov 21, 2003 4.640 4.879 4.666 4.722 799,863 +0.08(+1.75%)
Nov 20, 2003 4.173 4.732 4.168 4.640 1,227,199 +0.44(+10.53%)
Nov 19, 2003 4.076 4.244 4.076 4.198 245,901 +0.08(+1.98%)
Nov 18, 2003 4.162 4.188 4.066 4.117 150,756 +0.05(+1.12%)
Nov 17, 2003 4.117 4.142 4.066 4.071 210,022 -0.05(-1.23%)
Nov 14, 2003 4.142 4.193 4.091 4.122 149,510 -0.03(-0.73%)
Nov 13, 2003 4.127 4.188 4.081 4.152 272,396 +0.03(+0.62%)
Nov 12, 2003 4.096 4.127 4.035 4.127 396,995 +0.04(+0.87%)
Nov 11, 2003 3.939 4.096 3.903 4.091 431,186 +0.17(+4.41%)
Nov 10, 2003 3.964 4.015 3.913 3.919 231,138 -0.11(-2.65%)
Nov 07, 2003 3.908 4.040 3.832 4.025 688,973 +0.12(+2.99%)
Nov 06, 2003 3.593 3.985 3.593 3.908 401,005 +0.10(+2.67%)
Nov 05, 2003 3.913 3.913 3.776 3.807 98,615 -0.11(-2.73%)
Nov 04, 2003 3.797 3.919 3.736 3.913 209,658 +0.12(+3.22%)
Nov 03, 2003 3.634 3.913 3.634 3.791 188,455 +0.09(+2.33%)
Oct 31, 2003 3.812 3.852 3.649 3.705 218,402 -0.11(-2.80%)
Oct 30, 2003 3.786 3.812 3.700 3.812 208,817 +0.03(+0.67%)
Oct 29, 2003 3.598 3.807 3.598 3.786 504,748 +0.19(+5.23%)
Oct 28, 2003 3.568 3.608 3.476 3.598 393,733 +0.04(+1.14%)
Oct 27, 2003 3.558 3.583 3.512 3.558 173,344 -0.01(-0.14%)
Oct 24, 2003 3.481 3.705 3.431 3.563 203,841 +0.08(+2.34%)
Oct 23, 2003 3.543 3.690 3.461 3.481 102,314 -0.13(-3.52%)
Oct 22, 2003 3.705 3.705 3.481 3.608 141,075 -0.10(-2.74%)
Oct 21, 2003 3.639 3.802 3.553 3.710 725,698 +0.08(+2.08%)
Oct 20, 2003 3.583 3.685 3.436 3.634 634,005 +0.15(+4.24%)
Oct 17, 2003 3.385 3.639 3.237 3.487 1,148,352 +0.24(+7.41%)
Oct 16, 2003 2.877 3.227 3.014 3.246 789,985 +0.37(+12.84%)
Oct 15, 2003 2.922 2.948 2.872 2.877 152,489 -0.05(-1.57%)
Oct 14, 2003 2.851 2.922 2.851 2.922 173,147 +0.01(+0.17%)
Oct 13, 2003 2.851 2.948 2.821 2.917 254,467 +0.05(+1.59%)
Oct 10, 2003 2.887 2.902 2.811 2.872 250,058 +0.02(+0.71%)
Oct 09, 2003 2.790 3.004 2.770 2.851 425,399 +0.06(+2.00%)
Oct 08, 2003 2.760 2.836 2.744 2.795 62,917 +0.01(+0.18%)
Oct 07, 2003 2.800 2.866 2.790 2.790 126,098 -0.08(-2.83%)
Oct 06, 2003 2.794 2.872 2.709 2.872 67,039 +0.13(+4.82%)
Oct 03, 2003 2.729 2.821 2.729 2.739 115,103 -0.01(-0.19%)
Oct 02, 2003 2.795 2.795 2.734 2.744 66,901 -0.05(-1.82%)
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.