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 (%)
Nov 28, 2008 0.7624 0.8741 0.7217 0.7929 65,386 +0.02(+1.96%)
Nov 26, 2008 0.6760 0.7776 0.6760 0.7776 203,121 +0.08(+10.87%)
Nov 25, 2008 0.6658 0.7268 0.6353 0.7014 183,162 +0.04(+6.15%)
Nov 24, 2008 0.6353 0.7115 0.6099 0.6607 138,417 +0.07(+11.11%)
Nov 21, 2008 0.5845 0.7014 0.5235 0.5946 442,596 +0.04(+7.34%)
Nov 20, 2008 0.6353 0.7115 0.5489 0.5540 298,331 -0.11(-16.79%)
Nov 19, 2008 0.7674 0.7827 0.6658 0.6658 307,301 -0.11(-14.38%)
Nov 18, 2008 0.8437 0.8538 0.7217 0.7776 548,275 -0.06(-7.27%)
Nov 17, 2008 0.9352 0.9860 0.8386 0.8386 80,956 -0.10(-10.33%)
Nov 14, 2008 1.098 1.098 0.9352 0.9352 172,456 -0.19(-16.74%)
Nov 13, 2008 0.9504 1.128 0.9402 1.123 235,220 +0.18(+18.82%)
Nov 12, 2008 0.9657 1.022 0.9402 0.9453 315,565 -0.04(-3.63%)
Nov 11, 2008 0.9657 1.022 0.9504 0.9809 465,469 +0.01(+1.05%)
Nov 10, 2008 1.032 1.047 0.9657 0.9707 622,129 -0.03(-3.05%)
Nov 07, 2008 1.016 1.103 1.001 1.001 195,347 +0.00(+0.00%)
Nov 06, 2008 0.9911 1.072 0.9860 1.001 90,640 +0.01(+0.51%)
Nov 05, 2008 0.9911 1.088 0.9707 0.9961 131,554 -0.01(-1.01%)
Nov 04, 2008 1.032 1.047 0.9860 1.006 184,746 -0.02(-1.49%)
Nov 03, 2008 1.113 1.149 0.9860 1.022 162,949 -0.07(-6.51%)
Oct 31, 2008 0.9911 1.118 0.9657 1.093 249,507 +0.10(+9.69%)
Oct 30, 2008 1.067 1.067 0.9707 0.9961 312,492 -0.01(-0.51%)
Oct 29, 2008 0.8030 1.037 0.7929 1.001 868,612 +0.22(+27.92%)
Oct 28, 2008 0.8894 0.9402 0.7624 0.7827 461,426 -0.09(-9.94%)
Oct 27, 2008 0.8945 1.001 0.8691 0.8691 232,332 -0.08(-8.06%)
Oct 24, 2008 0.8996 0.9951 0.8945 0.9453 237,532 -0.03(-3.12%)
Oct 23, 2008 1.006 1.022 0.9657 0.9758 301,381 -0.02(-1.54%)
Oct 22, 2008 1.077 1.098 0.9148 0.9911 492,372 -0.10(-8.88%)
Oct 21, 2008 1.215 1.215 1.077 1.088 176,358 -0.15(-12.29%)
Oct 20, 2008 1.271 1.271 1.118 1.240 109,946 -0.02(-1.21%)
Oct 17, 2008 1.210 1.281 1.144 1.255 248,321 -0.01(-0.40%)
Oct 16, 2008 1.077 1.271 1.047 1.260 259,266 +0.19(+18.10%)
Oct 15, 2008 1.271 1.271 1.067 1.067 298,856 -0.19(-14.98%)
Oct 14, 2008 1.271 1.281 1.128 1.255 279,115 +0.01(+0.82%)
Oct 13, 2008 1.271 1.311 1.144 1.245 495,965 +0.06(+4.70%)
Oct 10, 2008 0.8386 1.448 0.8183 1.189 833,778 +0.32(+36.05%)
Oct 09, 2008 1.286 1.372 0.8437 0.8742 393,023 -0.41(-32.02%)
Oct 08, 2008 1.448 1.520 1.260 1.286 558,204 -0.21(-13.95%)
Oct 07, 2008 1.672 1.753 1.474 1.494 461,987 -0.16(-9.54%)
Oct 06, 2008 1.718 1.723 1.616 1.652 873,710 -0.11(-6.34%)
Oct 03, 2008 1.896 1.952 1.753 1.764 366,931 -0.16(-8.20%)
Oct 02, 2008 2.069 2.069 1.880 1.921 314,774 -0.17(-8.25%)
Oct 01, 2008 1.967 2.094 1.931 2.094 252,460 +0.11(+5.37%)
Sep 30, 2008 1.886 2.018 1.813 1.987 199,542 +0.14(+7.42%)
Sep 29, 2008 1.987 2.028 1.804 1.850 494,397 -0.17(-8.54%)
Sep 26, 2008 2.048 2.063 1.957 2.023 247,736 -0.07(-3.40%)
Sep 25, 2008 2.084 2.119 2.063 2.094 447,777 +0.01(+0.49%)
Sep 24, 2008 2.079 2.084 1.962 2.084 365,085 +0.06(+2.76%)
Sep 23, 2008 1.972 2.053 1.972 2.028 605,489 +0.05(+2.57%)
Sep 22, 2008 2.033 2.058 1.957 1.977 296,690 -0.06(-2.75%)
Sep 19, 2008 2.155 2.155 2.018 2.033 1,232,637 -0.02(-0.99%)
Sep 18, 2008 2.069 2.084 1.957 2.053 758,034 +0.05(+2.28%)
Sep 17, 2008 1.926 2.074 1.926 2.008 357,337 +0.02(+0.77%)
Sep 16, 2008 1.880 2.028 1.880 1.992 267,223 +0.08(+3.98%)
Sep 15, 2008 1.992 2.053 1.906 1.916 240,478 -0.15(-7.37%)
Sep 12, 2008 2.033 2.074 1.977 2.069 338,879 +0.02(+0.74%)
Sep 11, 2008 1.891 2.074 1.891 2.053 292,627 +0.14(+7.16%)
Sep 10, 2008 1.977 1.982 1.891 1.916 338,540 -0.01(-0.53%)
Sep 09, 2008 2.008 2.084 1.916 1.926 376,525 -0.09(-4.53%)
Sep 08, 2008 2.104 2.104 1.992 2.018 212,119 -0.01(-0.25%)
Sep 05, 2008 1.926 2.053 1.926 2.023 194,255 +0.08(+4.19%)
Sep 04, 2008 2.033 2.074 1.911 1.941 348,315 -0.11(-5.45%)
Sep 03, 2008 1.992 2.114 1.992 2.053 301,015 +0.05(+2.54%)
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.