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 30, 2009 5.387 5.413 5.088 5.220 581,449 -0.19(-3.48%)
Nov 27, 2009 5.494 5.606 5.362 5.408 532,503 -0.31(-5.42%)
Nov 25, 2009 5.748 5.748 5.565 5.718 496,721 -0.02(-0.27%)
Nov 24, 2009 5.835 5.840 5.608 5.733 474,642 -0.06(-1.05%)
Nov 23, 2009 5.809 6.043 5.723 5.794 640,486 +0.08(+1.42%)
Nov 20, 2009 5.733 5.814 5.535 5.713 734,251 -0.01(-0.18%)
Nov 19, 2009 5.377 5.799 5.352 5.723 1,232,584 +0.53(+10.18%)
Nov 18, 2009 5.169 5.230 5.032 5.194 737,657 +0.04(+0.79%)
Nov 17, 2009 5.133 5.250 5.031 5.154 406,467 +0.01(+0.10%)
Nov 16, 2009 5.016 5.154 4.955 5.148 384,364 +0.17(+3.37%)
Nov 13, 2009 5.154 5.164 4.955 4.981 471,652 -0.16(-3.07%)
Nov 12, 2009 5.154 5.235 5.098 5.138 673,599 -0.02(-0.39%)
Nov 11, 2009 5.220 5.220 5.118 5.159 367,468 +0.01(+0.10%)
Nov 10, 2009 5.154 5.204 5.067 5.154 522,096 -0.03(-0.59%)
Nov 09, 2009 4.960 5.220 4.945 5.184 464,659 +0.25(+5.05%)
Nov 06, 2009 4.960 5.047 4.833 4.935 582,484 -0.08(-1.52%)
Nov 05, 2009 4.884 5.042 4.661 5.011 935,962 +0.17(+3.46%)
Nov 04, 2009 4.818 5.006 4.752 4.843 724,622 +0.06(+1.28%)
Nov 03, 2009 4.681 4.808 4.655 4.783 1,288,251 +0.07(+1.51%)
Nov 02, 2009 4.843 5.011 4.605 4.711 1,036,380 -0.12(-2.42%)
Oct 30, 2009 4.864 5.072 4.818 4.828 1,247,553 +0.12(+2.48%)
Oct 29, 2009 4.635 4.762 4.595 4.711 727,227 +0.11(+2.43%)
Oct 28, 2009 4.625 4.871 4.544 4.600 1,487,420 -0.06(-1.31%)
Oct 27, 2009 5.093 5.159 4.645 4.661 2,394,947 -0.40(-7.84%)
Oct 26, 2009 5.123 5.281 5.037 5.057 1,297,859 -0.04(-0.70%)
Oct 23, 2009 5.519 5.789 5.042 5.093 2,558,851 -0.52(-9.32%)
Oct 22, 2009 5.672 5.804 5.601 5.616 744,798 -0.09(-1.60%)
Oct 21, 2009 5.753 6.035 5.657 5.707 748,495 -0.07(-1.23%)
Oct 20, 2009 5.855 6.089 5.753 5.779 452,902 -0.32(-5.17%)
Oct 19, 2009 5.967 6.099 5.946 6.094 523,082 +0.13(+2.22%)
Oct 16, 2009 6.170 6.216 5.962 5.962 450,573 -0.24(-3.93%)
Oct 15, 2009 6.292 6.399 6.195 6.206 378,225 -0.13(-2.09%)
Oct 14, 2009 6.358 6.389 6.282 6.338 323,128 -0.02(-0.32%)
Oct 13, 2009 6.328 6.419 6.241 6.358 384,769 -0.01(-0.16%)
Oct 12, 2009 6.383 6.414 6.312 6.368 443,015 -0.05(-0.71%)
Oct 09, 2009 6.231 6.419 6.165 6.414 451,267 +0.16(+2.52%)
Oct 08, 2009 6.358 6.394 6.246 6.256 604,645 -0.11(-1.68%)
Oct 07, 2009 6.409 6.475 6.256 6.363 376,601 -0.07(-1.03%)
Oct 06, 2009 6.333 6.465 6.160 6.429 551,004 +0.16(+2.60%)
Oct 05, 2009 5.911 6.343 5.753 6.267 676,153 +0.38(+6.48%)
Oct 02, 2009 6.079 6.155 5.880 5.885 757,577 -0.21(-3.50%)
Oct 01, 2009 6.444 6.521 6.099 6.099 725,029 -0.36(-5.59%)
Sep 30, 2009 6.678 6.714 6.378 6.460 727,914 -0.19(-2.90%)
Sep 29, 2009 6.617 6.749 6.566 6.653 413,014 -0.01(-0.15%)
Sep 28, 2009 6.516 6.719 6.475 6.663 339,839 +0.21(+3.31%)
Sep 25, 2009 6.383 6.546 6.236 6.450 321,493 +0.02(+0.32%)
Sep 24, 2009 6.470 6.653 6.236 6.429 832,210 -0.07(-1.02%)
Sep 23, 2009 6.780 6.780 6.490 6.495 727,278 -0.31(-4.56%)
Sep 22, 2009 6.927 6.988 6.805 6.805 466,020 -0.08(-1.11%)
Sep 21, 2009 6.607 6.978 6.582 6.882 567,194 +0.21(+3.12%)
Sep 18, 2009 6.739 6.765 6.622 6.673 540,863 -0.03(-0.45%)
Sep 17, 2009 6.729 6.861 6.475 6.704 464,857 -0.03(-0.38%)
Sep 16, 2009 6.632 6.729 6.485 6.729 268,648 +0.10(+1.53%)
Sep 15, 2009 6.582 6.734 6.551 6.627 378,579 +0.05(+0.69%)
Sep 14, 2009 6.450 6.622 6.379 6.582 342,149 +0.07(+1.01%)
Sep 11, 2009 6.582 6.693 6.460 6.516 371,043 -0.07(-1.00%)
Sep 10, 2009 6.317 6.587 6.216 6.582 616,901 +0.27(+4.27%)
Sep 09, 2009 6.175 6.353 6.099 6.312 561,220 +0.11(+1.80%)
Sep 08, 2009 6.297 6.348 6.073 6.200 426,952 -0.07(-1.05%)
Sep 04, 2009 6.139 6.283 6.068 6.267 365,368 +0.10(+1.65%)
Sep 03, 2009 6.002 6.190 5.946 6.165 632,370 -0.10(-1.62%)
Sep 02, 2009 6.302 6.429 6.256 6.267 935,130 -0.05(-0.80%)
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.