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%)
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.