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 (%)
Jul 31, 2003 2.915 3.024 2.897 2.973 344,524 +0.05(+1.74%)
Jul 30, 2003 2.978 3.004 2.922 2.922 379,153 -0.07(-2.38%)
Jul 29, 2003 3.024 3.029 2.963 2.994 116,481 +0.03(+0.86%)
Jul 28, 2003 2.922 3.018 2.750 2.968 149,733 +0.07(+2.28%)
Jul 25, 2003 2.922 2.994 2.846 2.902 100,346 -0.01(-0.35%)
Jul 24, 2003 2.851 2.999 2.851 2.912 61,978 +0.06(+2.14%)
Jul 23, 2003 3.024 3.049 2.846 2.851 62,765 -0.02(-0.71%)
Jul 22, 2003 2.922 2.999 2.760 2.872 103,888 -0.08(-2.75%)
Jul 21, 2003 3.024 3.085 2.943 2.953 153,078 -0.11(-3.49%)
Jul 18, 2003 2.978 3.090 2.973 3.060 68,471 +0.01(+0.17%)
Jul 17, 2003 2.999 3.100 2.948 3.054 150,717 +0.01(+0.33%)
Jul 16, 2003 3.054 3.126 3.024 3.044 218,205 -0.02(-0.66%)
Jul 15, 2003 3.044 3.075 3.024 3.065 180,821 +0.05(+1.52%)
Jul 14, 2003 3.075 3.075 2.999 3.019 65,717 -0.06(-1.98%)
Jul 11, 2003 3.049 3.080 2.973 3.080 72,603 +0.04(+1.17%)
Jul 10, 2003 3.100 3.187 3.004 3.044 66,701 -0.05(-1.48%)
Jul 09, 2003 3.146 3.151 3.024 3.090 170,983 -0.06(-1.94%)
Jul 08, 2003 3.009 3.151 2.897 3.151 180,821 +0.21(+7.08%)
Jul 07, 2003 3.024 3.039 2.882 2.943 84,015 +0.02(+0.70%)
Jul 03, 2003 2.922 3.024 2.922 2.922 122,777 -0.12(-3.85%)
Jul 02, 2003 2.963 3.049 2.943 3.039 97,745 +0.13(+4.55%)
Jul 01, 2003 3.049 3.049 2.907 2.907 91,492 -0.07(-2.39%)
Jun 30, 2003 2.999 3.054 2.877 2.978 214,270 -0.07(-2.17%)
Jun 27, 2003 2.953 3.054 2.953 3.044 60,011 +0.00(+0.00%)
Jun 26, 2003 3.049 3.075 2.973 3.044 74,374 +0.01(+0.49%)
Jun 25, 2003 3.070 3.075 2.968 3.030 55,682 +0.00(+0.02%)
Jun 24, 2003 3.024 3.060 2.933 3.029 495,831 -0.02(-0.50%)
Jun 23, 2003 3.070 3.070 2.994 3.044 82,441 -0.02(-0.50%)
Jun 20, 2003 3.070 3.105 2.973 3.060 224,698 +0.01(+0.33%)
Jun 19, 2003 2.999 3.075 2.999 3.049 184,166 +0.01(+0.33%)
Jun 18, 2003 2.999 3.049 2.999 3.039 142,846 +0.02(+0.50%)
Jun 17, 2003 3.024 3.075 2.999 3.024 125,728 -0.03(-0.83%)
Jun 16, 2003 2.999 3.075 2.897 3.049 148,946 +0.06(+1.85%)
Jun 13, 2003 3.075 3.100 2.938 2.994 88,934 -0.11(-3.43%)
Jun 12, 2003 3.060 3.115 3.039 3.100 63,946 +0.04(+1.16%)
Jun 11, 2003 3.126 3.176 3.065 3.065 85,589 -0.04(-1.15%)
Jun 10, 2003 3.121 3.121 3.060 3.100 97,198 -0.01(-0.16%)
Jun 09, 2003 3.034 3.100 2.922 3.105 140,682 +0.06(+1.83%)
Jun 06, 2003 3.151 3.166 3.004 3.049 249,096 -0.03(-0.83%)
Jun 05, 2003 3.151 3.151 3.004 3.075 177,279 +0.03(+1.00%)
Jun 04, 2003 3.014 3.054 2.994 3.044 97,985 +0.03(+0.84%)
Jun 03, 2003 2.882 3.044 2.882 3.019 71,029 +0.01(+0.17%)
Jun 02, 2003 2.999 3.024 2.933 3.014 90,902 +0.03(+1.02%)
May 30, 2003 2.999 2.999 2.897 2.983 120,022 +0.04(+1.21%)
May 29, 2003 2.963 2.999 2.907 2.948 267,001 -0.02(-0.68%)
May 28, 2003 2.999 2.999 2.938 2.968 65,914 +0.00(+0.00%)
May 27, 2003 2.948 2.999 2.872 2.968 117,858 +0.01(+0.34%)
May 23, 2003 2.973 3.034 2.861 2.958 96,805 +0.00(+0.00%)
May 22, 2003 2.922 3.009 2.780 2.958 536,560 -0.07(-2.18%)
May 21, 2003 2.994 3.029 2.933 3.024 137,534 +0.03(+1.02%)
May 20, 2003 2.831 3.019 2.831 2.994 131,631 +0.13(+4.62%)
May 19, 2003 2.851 2.958 2.836 2.861 75,555 +0.00(+0.00%)
May 16, 2003 2.912 3.029 2.795 2.861 547,775 -0.12(-4.09%)
May 15, 2003 2.973 3.054 2.958 2.983 163,112 -0.03(-1.01%)
May 14, 2003 3.100 3.100 2.994 3.014 74,177 +0.02(+0.68%)
May 13, 2003 3.004 3.090 2.917 2.994 107,823 +0.03(+0.86%)
May 12, 2003 2.872 3.019 2.795 2.968 127,696 +0.11(+3.91%)
May 09, 2003 2.760 2.877 2.760 2.856 112,349 +0.03(+0.90%)
May 08, 2003 2.816 2.846 2.719 2.831 101,527 -0.10(-3.47%)
May 07, 2003 2.922 3.044 2.846 2.933 52,534 +0.06(+2.12%)
May 06, 2003 2.866 2.917 2.805 2.872 186,527 +0.06(+2.17%)
May 05, 2003 2.856 2.892 2.780 2.811 43,877 -0.04(-1.43%)
May 02, 2003 2.744 2.892 2.658 2.851 75,555 +0.16(+5.85%)
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.