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 (%)
Apr 30, 2019 0.9400 0.9700 0.9233 0.9233 80,328 -0.02(-1.78%)
Apr 29, 2019 0.9400 0.9500 0.9400 0.9400 62,645 -0.01(-1.05%)
Apr 26, 2019 0.9100 0.9500 0.9100 0.9500 71,000 +0.02(+1.82%)
Apr 25, 2019 0.9505 0.9548 0.9250 0.9330 57,849 -0.02(-1.79%)
Apr 24, 2019 0.9500 0.9600 0.9500 0.9500 54,889 -0.02(-1.84%)
Apr 23, 2019 0.9500 1.010 0.9500 0.9678 206,440 -0.02(-1.75%)
Apr 22, 2019 0.9000 1.000 0.9000 0.9850 134,202 +0.03(+3.01%)
Apr 18, 2019 0.8800 0.9562 0.8710 0.9562 110,800 +0.08(+8.66%)
Apr 17, 2019 0.8900 0.9200 0.8300 0.8800 212,347 -0.03(-3.32%)
Apr 16, 2019 0.9140 0.9329 0.8600 0.9102 321,324 -0.03(-2.96%)
Apr 15, 2019 0.9749 0.9800 0.9200 0.9380 192,923 -0.03(-3.30%)
Apr 12, 2019 0.9900 1.010 0.9600 0.9700 95,200 -0.03(-2.98%)
Apr 11, 2019 0.9900 1.010 0.9700 0.9998 135,935 -0.00(-0.02%)
Apr 10, 2019 1.010 1.020 0.9850 1.000 37,832 -0.02(-1.96%)
Apr 09, 2019 1.010 1.040 0.9900 1.020 81,046 -0.01(-0.97%)
Apr 08, 2019 0.9700 1.040 0.9700 1.030 215,021 +0.05(+5.14%)
Apr 05, 2019 0.9860 0.9860 0.9561 0.9796 48,100 -0.00(-0.47%)
Apr 04, 2019 0.9600 0.9900 0.9550 0.9842 227,368 +0.02(+2.19%)
Apr 03, 2019 0.9800 0.9900 0.9600 0.9631 76,534 -0.00(-0.51%)
Apr 02, 2019 0.9555 1.000 0.9300 0.9680 129,612 +0.01(+0.83%)
Apr 01, 2019 1.000 1.020 0.9600 0.9600 170,881 -0.03(-3.04%)
Mar 29, 2019 1.000 1.020 0.9552 0.9901 129,500 -0.02(-1.97%)
Mar 28, 2019 1.000 1.030 0.9600 1.010 107,119 +0.00(+0.00%)
Mar 27, 2019 1.010 1.029 0.8900 1.010 565,892 +0.00(+0.00%)
Mar 26, 2019 1.040 1.050 1.000 1.010 311,405 -0.02(-1.94%)
Mar 25, 2019 1.040 1.070 1.030 1.030 70,813 -0.01(-0.96%)
Mar 22, 2019 1.050 1.080 1.030 1.040 284,500 -0.01(-0.95%)
Mar 21, 2019 1.050 1.070 1.050 1.050 97,957 +0.00(+0.00%)
Mar 20, 2019 1.080 1.090 1.050 1.050 82,035 -0.02(-1.87%)
Mar 19, 2019 1.060 1.100 1.060 1.070 68,990 -0.03(-2.73%)
Mar 18, 2019 1.080 1.120 1.055 1.100 224,651 +0.02(+1.85%)
Mar 15, 2019 1.120 1.140 1.040 1.080 603,800 -0.03(-2.70%)
Mar 14, 2019 1.200 1.240 1.100 1.110 334,134 -0.10(-8.26%)
Mar 13, 2019 1.160 1.230 1.150 1.210 398,759 +0.05(+4.31%)
Mar 12, 2019 1.120 1.170 1.090 1.160 268,870 +0.05(+4.50%)
Mar 11, 2019 1.080 1.120 1.070 1.110 82,362 +0.02(+1.83%)
Mar 08, 2019 1.060 1.120 1.060 1.090 192,900 +0.03(+2.83%)
Mar 07, 2019 1.050 1.080 1.030 1.060 329,600 +0.02(+1.92%)
Mar 06, 2019 1.070 1.090 1.040 1.040 109,688 -0.04(-3.70%)
Mar 05, 2019 1.090 1.140 1.050 1.080 150,457 +0.00(+0.00%)
Mar 04, 2019 1.130 1.160 1.060 1.080 273,589 -0.05(-4.42%)
Mar 01, 2019 1.150 1.180 1.110 1.130 92,000 +0.00(+0.00%)
Feb 28, 2019 1.170 1.180 1.110 1.130 146,175 -0.04(-3.42%)
Feb 27, 2019 1.150 1.180 1.150 1.170 76,338 +0.03(+2.63%)
Feb 26, 2019 1.160 1.197 1.140 1.140 134,812 -0.04(-3.39%)
Feb 25, 2019 1.200 1.200 1.160 1.180 127,652 +0.00(+0.00%)
Feb 22, 2019 1.170 1.220 1.170 1.180 145,300 +0.00(+0.00%)
Feb 21, 2019 1.160 1.190 1.150 1.180 56,800 +0.02(+1.72%)
Feb 20, 2019 1.160 1.180 1.150 1.160 123,020 +0.01(+0.87%)
Feb 19, 2019 1.160 1.210 1.150 1.150 82,254 -0.02(-1.71%)
Feb 15, 2019 1.220 1.230 1.160 1.170 104,100 -0.06(-4.88%)
Feb 14, 2019 1.140 1.250 1.130 1.230 520,338 +0.09(+7.89%)
Feb 13, 2019 1.130 1.150 1.115 1.140 145,146 +0.01(+0.88%)
Feb 12, 2019 1.130 1.140 1.100 1.130 47,309 +0.02(+1.80%)
Feb 11, 2019 1.140 1.140 1.080 1.110 268,776 -0.04(-3.48%)
Feb 08, 2019 1.130 1.160 1.100 1.150 140,100 +0.02(+1.77%)
Feb 07, 2019 1.140 1.180 1.110 1.130 103,285 -0.01(-0.88%)
Feb 06, 2019 1.120 1.160 1.120 1.140 35,827 +0.00(+0.00%)
Feb 05, 2019 1.150 1.160 1.127 1.140 60,284 +0.00(+0.00%)
Feb 04, 2019 1.150 1.160 1.110 1.140 78,449 +0.00(+0.00%)
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.