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 (%)
Oct 31, 2019 0.7400 0.8000 0.7400 0.8000 63,182 +0.04(+5.12%)
Oct 30, 2019 0.7800 0.8035 0.7530 0.7610 74,430 -0.03(-3.18%)
Oct 29, 2019 0.7800 0.8102 0.7800 0.7860 51,848 +0.02(+2.08%)
Oct 28, 2019 0.7900 0.8100 0.7500 0.7700 91,894 -0.03(-3.48%)
Oct 25, 2019 0.8091 0.8091 0.7951 0.7978 27,700 +0.00(+0.34%)
Oct 24, 2019 0.8133 0.8133 0.7902 0.7951 44,397 -0.02(-2.24%)
Oct 23, 2019 0.8102 0.8199 0.7901 0.8133 59,685 -0.00(-0.32%)
Oct 22, 2019 0.8010 0.8200 0.8010 0.8159 35,049 +0.01(+1.57%)
Oct 21, 2019 0.8100 0.8200 0.8000 0.8033 29,829 -0.02(-2.04%)
Oct 18, 2019 0.8130 0.8202 0.8000 0.8200 17,200 +0.01(+1.23%)
Oct 17, 2019 0.8200 0.8300 0.7900 0.8100 80,970 -0.01(-1.20%)
Oct 16, 2019 0.8300 0.8300 0.7900 0.8198 57,259 +0.00(+0.59%)
Oct 15, 2019 0.8214 0.8300 0.8150 0.8150 73,243 +0.00(+0.00%)
Oct 14, 2019 0.8300 0.8300 0.8150 0.8150 40,658 -0.00(-0.07%)
Oct 11, 2019 0.7836 0.8253 0.7750 0.8156 119,400 +0.04(+4.68%)
Oct 10, 2019 0.7700 0.7967 0.7700 0.7791 97,869 +0.01(+0.84%)
Oct 09, 2019 0.7700 0.7965 0.7700 0.7726 15,834 -0.03(-3.43%)
Oct 08, 2019 0.7600 0.8000 0.7600 0.8000 26,891 +0.02(+3.13%)
Oct 07, 2019 0.7800 0.8100 0.7500 0.7757 50,695 -0.02(-3.04%)
Oct 04, 2019 0.8200 0.8200 0.7651 0.8000 101,000 -0.02(-1.95%)
Oct 03, 2019 0.7900 0.8220 0.7600 0.8159 24,668 +0.03(+3.27%)
Oct 02, 2019 0.8100 0.8257 0.7900 0.7901 44,067 -0.01(-1.32%)
Oct 01, 2019 0.8073 0.8294 0.7700 0.8007 39,749 +0.01(+0.72%)
Sep 30, 2019 0.8327 0.8360 0.7900 0.7950 112,817 +0.00(+0.20%)
Sep 27, 2019 0.8000 0.8200 0.7900 0.7934 80,000 -0.02(-2.11%)
Sep 26, 2019 0.7970 0.8410 0.7970 0.8105 13,303 +0.01(+1.69%)
Sep 25, 2019 0.7834 0.8400 0.7800 0.7970 61,912 -0.00(-0.34%)
Sep 24, 2019 0.8080 0.8100 0.7913 0.7997 57,254 -0.01(-1.08%)
Sep 23, 2019 0.8400 0.8400 0.8013 0.8084 49,493 -0.03(-3.76%)
Sep 20, 2019 0.8312 0.8475 0.8300 0.8400 68,600 +0.01(+1.45%)
Sep 19, 2019 0.8450 0.8500 0.8100 0.8280 26,005 -0.00(-0.20%)
Sep 18, 2019 0.8000 0.8797 0.8000 0.8297 124,630 +0.01(+1.17%)
Sep 17, 2019 0.8300 0.8500 0.7900 0.8201 83,422 +0.00(+0.01%)
Sep 16, 2019 0.8100 0.8500 0.7600 0.8200 192,439 +0.01(+1.83%)
Sep 13, 2019 0.8300 0.8420 0.7900 0.8053 163,100 -0.02(-1.94%)
Sep 12, 2019 0.8104 0.8500 0.7780 0.8212 165,304 +0.02(+2.65%)
Sep 11, 2019 0.7105 0.8397 0.7105 0.8000 292,457 +0.09(+12.68%)
Sep 10, 2019 0.6900 0.7200 0.6900 0.7100 152,457 +0.01(+1.88%)
Sep 09, 2019 0.7000 0.7100 0.6750 0.6969 263,145 +0.00(+0.30%)
Sep 06, 2019 0.6935 0.7000 0.6800 0.6948 62,000 +0.00(+0.70%)
Sep 05, 2019 0.6900 0.6999 0.6800 0.6900 74,737 -0.00(-0.52%)
Sep 04, 2019 0.7192 0.7192 0.6900 0.6936 38,820 -0.01(-1.11%)
Sep 03, 2019 0.7000 0.7300 0.6890 0.7014 60,241 +0.01(+0.96%)
Aug 30, 2019 0.7100 0.7289 0.6900 0.6947 66,900 -0.01(-0.76%)
Aug 29, 2019 0.7099 0.7390 0.6835 0.7000 112,254 -0.01(-1.26%)
Aug 28, 2019 0.7000 0.7291 0.6800 0.7089 80,627 +0.01(+1.30%)
Aug 27, 2019 0.7400 0.7400 0.6900 0.6998 92,812 +0.01(+0.81%)
Aug 26, 2019 0.7100 0.7330 0.6942 0.6942 143,304 -0.02(-2.38%)
Aug 23, 2019 0.7400 0.7400 0.6600 0.7111 104,700 +0.00(+0.15%)
Aug 22, 2019 0.7600 0.8300 0.6850 0.7100 559,037 -0.23(-24.87%)
Aug 21, 2019 0.7750 0.9500 0.7750 0.9450 533,923 +0.15(+19.62%)
Aug 20, 2019 0.7600 0.8000 0.7100 0.7900 64,577 +0.05(+6.05%)
Aug 19, 2019 0.8100 0.8100 0.7449 0.7449 69,476 -0.04(-4.51%)
Aug 16, 2019 0.7900 0.8025 0.7700 0.7801 15,700 +0.01(+1.32%)
Aug 15, 2019 0.8000 0.8400 0.7400 0.7699 58,927 -0.07(-8.35%)
Aug 14, 2019 0.7500 0.8400 0.7200 0.8400 123,969 +0.06(+7.69%)
Aug 13, 2019 0.7800 0.8100 0.7400 0.7800 93,260 +0.00(+0.14%)
Aug 12, 2019 0.7500 0.7899 0.7400 0.7789 81,283 +0.01(+1.64%)
Aug 09, 2019 0.7600 0.7899 0.7600 0.7663 42,000 +0.01(+0.83%)
Aug 08, 2019 0.7600 0.7900 0.7450 0.7600 54,614 +0.00(+0.00%)
Aug 07, 2019 0.7100 0.7799 0.7033 0.7600 17,590 +0.02(+2.47%)
Aug 06, 2019 0.7800 0.7800 0.7200 0.7417 104,286 -0.04(-4.91%)
Aug 05, 2019 0.7300 0.7800 0.6900 0.7800 193,858 +0.03(+4.00%)
Aug 02, 2019 0.7300 0.7900 0.7100 0.7500 133,300 +0.02(+2.82%)
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.