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 29, 2006 8.101 8.101 7.685 7.730 746,738 -0.36(-4.40%)
Sep 28, 2006 7.801 8.086 7.725 8.086 1,366,256 +0.33(+4.26%)
Sep 27, 2006 7.862 7.862 7.720 7.756 713,165 -0.12(-1.55%)
Sep 26, 2006 7.746 8.020 7.746 7.878 751,472 +0.10(+1.31%)
Sep 25, 2006 7.415 7.847 7.359 7.776 571,204 +0.40(+5.44%)
Sep 22, 2006 7.608 7.608 7.253 7.375 338,369 -0.22(-2.88%)
Sep 21, 2006 7.695 7.807 7.512 7.593 486,170 -0.04(-0.53%)
Sep 20, 2006 7.568 7.715 7.486 7.634 524,747 +0.16(+2.18%)
Sep 19, 2006 7.415 7.578 7.232 7.471 740,880 +0.14(+1.94%)
Sep 18, 2006 7.207 7.415 7.161 7.329 199,627 +0.07(+0.98%)
Sep 15, 2006 7.395 7.497 7.217 7.258 698,321 -0.10(-1.38%)
Sep 14, 2006 7.263 7.364 7.161 7.359 334,959 +0.05(+0.63%)
Sep 13, 2006 7.288 7.314 7.115 7.314 758,500 +0.16(+2.27%)
Sep 12, 2006 6.338 7.176 6.338 7.151 992,015 +0.80(+12.56%)
Sep 11, 2006 6.114 6.399 6.114 6.353 255,662 +0.18(+2.97%)
Sep 08, 2006 6.094 6.216 5.997 6.170 448,737 +0.08(+1.34%)
Sep 07, 2006 6.389 6.419 6.068 6.089 560,565 -0.36(-5.59%)
Sep 06, 2006 6.394 6.470 6.317 6.450 872,032 -0.01(-0.08%)
Sep 05, 2006 6.175 6.455 6.134 6.455 576,815 +0.31(+5.05%)
Sep 01, 2006 6.099 6.200 6.023 6.145 395,030 +0.10(+1.68%)
Aug 31, 2006 6.089 6.195 5.977 6.043 578,897 -0.01(-0.08%)
Aug 30, 2006 6.084 6.134 6.007 6.048 435,777 -0.01(-0.08%)
Aug 29, 2006 6.170 6.195 6.018 6.053 563,723 -0.11(-1.81%)
Aug 28, 2006 6.084 6.353 6.079 6.165 923,061 +0.07(+1.17%)
Aug 25, 2006 6.170 6.231 6.084 6.094 456,779 -0.12(-1.96%)
Aug 24, 2006 6.312 6.338 6.170 6.216 681,074 -0.09(-1.45%)
Aug 23, 2006 6.383 6.414 6.236 6.307 503,275 -0.09(-1.35%)
Aug 22, 2006 6.389 6.455 6.348 6.394 347,251 -0.02(-0.32%)
Aug 21, 2006 6.414 6.460 6.368 6.414 719,436 -0.06(-0.86%)
Aug 18, 2006 6.541 6.541 6.353 6.470 474,855 -0.03(-0.47%)
Aug 17, 2006 6.104 6.505 6.099 6.500 282,181 +0.20(+3.15%)
Aug 16, 2006 6.333 6.419 6.226 6.302 232,731 -0.03(-0.48%)
Aug 15, 2006 6.043 6.353 6.043 6.333 380,011 +0.44(+7.41%)
Aug 14, 2006 5.896 6.012 5.845 5.896 317,220 +0.01(+0.17%)
Aug 11, 2006 5.951 5.967 5.794 5.885 308,143 -0.05(-0.86%)
Aug 10, 2006 5.728 5.957 5.728 5.936 316,238 +0.18(+3.18%)
Aug 09, 2006 5.901 6.099 5.743 5.753 440,898 -0.11(-1.82%)
Aug 08, 2006 5.977 5.987 5.819 5.860 472,645 -0.08(-1.37%)
Aug 07, 2006 6.043 6.043 5.896 5.941 532,013 -0.12(-1.93%)
Aug 04, 2006 6.079 6.322 6.012 6.058 547,260 +0.05(+0.76%)
Aug 03, 2006 6.104 6.104 5.921 6.012 532,887 -0.27(-4.37%)
Aug 02, 2006 6.251 6.307 6.119 6.287 295,570 +0.08(+1.23%)
Aug 01, 2006 6.531 6.531 6.200 6.211 508,148 -0.34(-5.20%)
Jul 31, 2006 6.607 6.643 6.531 6.551 461,286 -0.22(-3.30%)
Jul 28, 2006 6.511 6.826 6.511 6.775 257,698 +0.27(+4.22%)
Jul 27, 2006 6.780 6.957 6.485 6.500 429,781 -0.42(-6.03%)
Jul 26, 2006 6.805 6.953 6.683 6.917 354,637 +0.08(+1.11%)
Jul 25, 2006 6.709 6.932 6.556 6.841 493,004 +0.12(+1.74%)
Jul 24, 2006 6.531 6.744 6.531 6.724 288,273 +0.20(+3.12%)
Jul 21, 2006 6.597 6.673 6.480 6.521 350,432 -0.11(-1.69%)
Jul 20, 2006 6.902 6.978 6.617 6.632 237,347 -0.28(-4.04%)
Jul 19, 2006 6.678 6.993 6.536 6.912 353,500 +0.25(+3.82%)
Jul 18, 2006 6.770 6.841 6.536 6.658 362,557 -0.08(-1.13%)
Jul 17, 2006 6.775 6.831 6.655 6.734 324,553 -0.02(-0.23%)
Jul 14, 2006 6.876 6.902 6.627 6.749 431,151 -0.14(-2.06%)
Jul 13, 2006 7.247 7.247 6.861 6.892 627,258 -0.37(-5.04%)
Jul 12, 2006 7.491 7.497 7.247 7.258 240,818 -0.26(-3.51%)
Jul 11, 2006 7.491 7.552 7.171 7.522 245,954 -0.03(-0.34%)
Jul 10, 2006 7.400 7.623 7.400 7.547 229,959 +0.14(+1.85%)
Jul 07, 2006 7.507 7.552 7.385 7.410 228,175 -0.13(-1.69%)
Jul 06, 2006 7.456 7.568 7.430 7.537 207,594 +0.11(+1.51%)
Jul 05, 2006 7.446 7.583 7.334 7.425 217,620 -0.08(-1.08%)
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.