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, 2009 2.140 2.272 2.140 2.221 427,355 +0.11(+5.30%)
Apr 29, 2009 1.997 2.170 1.952 2.109 317,757 +0.14(+6.96%)
Apr 28, 2009 1.814 1.997 1.814 1.972 291,503 +0.14(+7.48%)
Apr 27, 2009 1.809 1.896 1.728 1.835 198,775 +0.01(+0.28%)
Apr 24, 2009 1.911 1.941 1.784 1.830 318,546 -0.06(-3.23%)
Apr 23, 2009 1.886 1.936 1.814 1.891 240,527 +0.00(+0.00%)
Apr 22, 2009 1.723 1.891 1.723 1.891 2,758,077 +0.13(+7.51%)
Apr 21, 2009 1.652 1.789 1.616 1.758 128,926 +0.09(+5.49%)
Apr 20, 2009 1.865 1.865 1.596 1.667 388,285 -0.27(-14.14%)
Apr 17, 2009 1.972 1.977 1.896 1.941 180,465 -0.02(-1.04%)
Apr 16, 2009 1.850 1.977 1.789 1.962 357,844 +0.13(+7.22%)
Apr 15, 2009 1.814 1.830 1.769 1.830 127,355 -0.01(-0.28%)
Apr 14, 2009 1.855 1.936 1.825 1.835 230,441 -0.07(-3.73%)
Apr 13, 2009 1.753 1.936 1.728 1.906 430,039 +0.13(+7.14%)
Apr 09, 2009 1.703 1.779 1.672 1.779 385,477 +0.15(+9.03%)
Apr 08, 2009 1.448 1.637 1.448 1.631 237,121 +0.19(+13.43%)
Apr 07, 2009 1.454 1.637 1.408 1.438 385,001 -0.04(-2.75%)
Apr 06, 2009 1.692 1.707 1.428 1.479 415,442 -0.24(-13.91%)
Apr 03, 2009 1.718 1.728 1.540 1.718 456,847 -0.02(-0.88%)
Apr 02, 2009 1.459 1.774 1.398 1.733 509,374 +0.33(+23.10%)
Apr 01, 2009 1.433 1.520 1.380 1.408 244,382 -0.06(-4.15%)
Mar 31, 2009 1.296 1.515 1.296 1.469 246,180 +0.19(+15.14%)
Mar 30, 2009 1.235 1.291 1.144 1.276 317,997 +0.04(+3.29%)
Mar 26, 2009 1.271 1.271 1.169 1.235 323,528 -0.04(-2.80%)
Mar 25, 2009 1.321 1.372 1.184 1.271 261,045 -0.07(-4.94%)
Mar 24, 2009 1.271 1.377 1.138 1.337 760,688 -0.01(-0.38%)
Mar 23, 2009 1.266 1.454 1.129 1.342 853,184 +0.25(+22.79%)
Mar 20, 2009 0.8488 1.108 0.6810 1.093 558,786 +0.25(+29.52%)
Mar 19, 2009 0.9657 0.9657 0.7878 0.8437 206,547 +0.03(+3.75%)
Mar 18, 2009 0.7319 0.8335 0.7319 0.8132 312,163 +0.08(+11.11%)
Mar 17, 2009 0.6607 0.7319 0.6444 0.7319 72,954 +0.07(+10.77%)
Mar 16, 2009 0.7369 0.7369 0.6200 0.6607 216,231 -0.08(-10.34%)
Mar 13, 2009 0.7166 0.7369 0.6099 0.7369 113,210 +0.03(+4.32%)
Mar 12, 2009 0.5794 0.7115 0.5489 0.7064 123,477 +0.12(+20.87%)
Mar 11, 2009 0.6455 0.6658 0.5845 0.5845 69,105 -0.04(-5.74%)
Mar 10, 2009 0.6302 0.6556 0.5692 0.6200 144,351 +0.01(+1.67%)
Mar 09, 2009 0.5387 0.6302 0.5377 0.6099 130,655 +0.06(+11.11%)
Mar 06, 2009 0.5235 0.5845 0.5082 0.5489 169,550 +0.03(+5.88%)
Mar 05, 2009 0.5438 0.6150 0.5082 0.5184 139,987 -0.04(-7.27%)
Mar 04, 2009 0.5438 0.6150 0.5336 0.5591 110,812 +0.05(+8.91%)
Mar 02, 2009 0.5946 0.5974 0.5133 0.5133 134,677 -0.10(-15.83%)
Feb 27, 2009 0.5692 0.6353 0.5641 0.6099 118,310 +0.03(+4.35%)
Feb 26, 2009 0.6150 0.6353 0.5743 0.5845 388,356 -0.03(-4.17%)
Feb 25, 2009 0.6048 0.6200 0.5997 0.6099 136,351 -0.02(-2.44%)
Feb 24, 2009 0.5845 0.6251 0.5336 0.6251 144,003 +0.06(+9.82%)
Feb 23, 2009 0.5845 0.5896 0.5641 0.5692 112,099 -0.02(-2.61%)
Feb 20, 2009 0.5845 0.5946 0.5692 0.5845 169,863 +0.00(+0.00%)
Feb 19, 2009 0.5946 0.6099 0.5794 0.5845 94,898 +0.01(+0.88%)
Feb 18, 2009 0.5896 0.6150 0.5794 0.5794 65,902 -0.01(-0.87%)
Feb 17, 2009 0.5438 0.6150 0.5336 0.5845 157,176 +0.01(+0.88%)
Feb 13, 2009 0.5997 0.6200 0.5336 0.5794 94,829 -0.02(-3.39%)
Feb 12, 2009 0.5692 0.6099 0.5591 0.5997 169,312 +0.03(+5.36%)
Feb 11, 2009 0.5743 0.5857 0.5489 0.5692 136,200 +0.00(+0.00%)
Feb 10, 2009 0.5997 0.6048 0.5591 0.5692 225,688 -0.04(-5.88%)
Feb 09, 2009 0.5946 0.6048 0.5692 0.6048 167,307 +0.01(+0.85%)
Feb 06, 2009 0.5896 0.6099 0.5845 0.5997 362,622 +0.01(+1.72%)
Feb 05, 2009 0.5591 0.5997 0.5591 0.5896 244,065 +0.01(+1.75%)
Feb 04, 2009 0.5845 0.5997 0.5743 0.5794 173,901 -0.01(-0.87%)
Feb 03, 2009 0.5896 0.6200 0.5794 0.5845 110,651 +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.