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, 2005 9.164 9.230 8.721 8.793 774,506 -0.37(-4.00%)
Nov 29, 2005 9.484 9.616 9.128 9.158 334,147 -0.28(-3.01%)
Nov 28, 2005 9.768 9.773 9.402 9.443 265,242 -0.23(-2.42%)
Nov 25, 2005 9.560 9.961 9.545 9.677 112,008 +0.05(+0.47%)
Nov 23, 2005 9.555 9.758 9.555 9.631 205,581 +0.03(+0.26%)
Nov 22, 2005 9.682 9.773 9.565 9.606 281,168 -0.15(-1.51%)
Nov 21, 2005 9.585 9.824 9.357 9.753 271,851 +0.12(+1.27%)
Nov 18, 2005 9.545 9.804 9.377 9.631 472,250 +0.25(+2.65%)
Nov 17, 2005 9.153 9.662 9.042 9.382 888,965 -0.40(-4.05%)
Nov 16, 2005 9.596 9.799 9.529 9.778 251,388 +0.18(+1.91%)
Nov 15, 2005 10.13 10.15 9.585 9.596 275,192 -0.61(-5.98%)
Nov 14, 2005 9.972 10.32 9.972 10.21 335,497 +0.31(+3.13%)
Nov 11, 2005 10.03 10.03 9.789 9.895 281,852 -0.12(-1.22%)
Nov 10, 2005 10.07 10.07 9.631 10.02 346,450 +0.02(+0.15%)
Nov 09, 2005 9.951 10.23 9.794 10.00 200,483 +0.11(+1.08%)
Nov 08, 2005 10.20 10.27 9.799 9.895 227,789 -0.21(-2.11%)
Nov 07, 2005 9.860 10.23 9.743 10.11 305,044 +0.17(+1.69%)
Nov 04, 2005 9.987 10.17 9.667 9.941 492,223 +0.03(+0.26%)
Nov 03, 2005 10.09 10.52 9.316 9.916 414,792 -0.10(-1.02%)
Nov 02, 2005 9.225 10.07 9.169 10.02 519,739 +0.73(+7.82%)
Nov 01, 2005 9.219 9.346 9.118 9.291 321,411 -0.04(-0.38%)
Oct 31, 2005 9.113 9.468 9.113 9.326 551,964 +0.01(+0.11%)
Oct 28, 2005 9.036 9.321 8.823 9.316 474,583 +0.36(+4.03%)
Oct 27, 2005 9.357 9.464 8.945 8.955 292,096 -0.47(-4.96%)
Oct 26, 2005 9.453 9.667 9.367 9.423 263,070 -0.08(-0.80%)
Oct 25, 2005 9.748 9.748 9.260 9.499 311,240 -0.20(-2.10%)
Oct 24, 2005 9.555 9.906 9.296 9.702 286,972 +0.20(+2.14%)
Oct 21, 2005 9.484 9.728 9.377 9.499 339,758 -0.04(-0.43%)
Oct 20, 2005 9.682 9.738 9.372 9.540 575,064 -0.27(-2.75%)
Oct 19, 2005 9.397 9.814 9.199 9.809 792,514 +0.36(+3.76%)
Oct 18, 2005 9.870 9.900 9.402 9.453 569,570 -0.48(-4.86%)
Oct 17, 2005 10.16 10.16 9.656 9.936 543,197 -0.14(-1.41%)
Oct 14, 2005 10.02 10.17 9.707 10.08 639,980 +0.01(+0.05%)
Oct 13, 2005 9.773 10.14 9.753 10.07 510,010 +0.35(+3.61%)
Oct 12, 2005 9.992 10.07 9.524 9.723 1,079,423 -0.34(-3.33%)
Oct 11, 2005 10.03 10.19 9.870 10.06 476,275 +0.12(+1.18%)
Oct 10, 2005 10.32 10.37 9.885 9.941 1,052,300 -0.44(-4.26%)
Oct 07, 2005 10.38 10.51 10.24 10.38 568,984 +0.06(+0.59%)
Oct 06, 2005 10.20 10.67 10.11 10.32 1,327,307 -0.11(-1.02%)
Oct 05, 2005 10.34 10.67 10.19 10.43 552,157 +0.09(+0.89%)
Oct 04, 2005 10.32 10.58 10.20 10.34 2,186,232 +0.03(+0.25%)
Oct 03, 2005 10.29 10.63 10.26 10.31 228,302 -0.01(-0.05%)
Sep 30, 2005 10.30 10.61 10.17 10.32 462,701 +0.07(+0.64%)
Sep 29, 2005 9.906 10.26 9.829 10.25 432,150 +0.28(+2.80%)
Sep 28, 2005 10.23 10.25 9.687 9.972 829,372 -0.26(-2.53%)
Sep 27, 2005 10.01 10.39 9.967 10.23 589,105 +0.22(+2.18%)
Sep 26, 2005 9.875 10.63 9.819 10.01 1,093,851 +0.12(+1.23%)
Sep 23, 2005 9.890 9.926 9.250 9.890 520,961 +0.34(+3.51%)
Sep 22, 2005 9.555 9.611 9.133 9.555 812,642 +0.13(+1.40%)
Sep 21, 2005 10.90 10.95 9.316 9.423 2,221,613 -2.09(-18.18%)
Sep 20, 2005 11.94 12.09 11.44 11.52 515,816 -0.40(-3.37%)
Sep 19, 2005 12.03 12.19 11.71 11.92 348,630 -0.14(-1.18%)
Sep 16, 2005 12.00 12.37 11.96 12.06 1,551,327 +0.14(+1.15%)
Sep 15, 2005 11.81 11.99 11.72 11.92 440,170 +0.11(+0.90%)
Sep 14, 2005 11.94 12.11 11.81 11.82 293,367 -0.18(-1.53%)
Sep 13, 2005 12.08 12.11 11.80 12.00 224,946 -0.15(-1.21%)
Sep 12, 2005 12.10 12.28 11.83 12.15 198,946 +0.08(+0.63%)
Sep 09, 2005 12.10 12.13 11.91 12.07 137,929 -0.03(-0.21%)
Sep 08, 2005 12.07 12.10 11.87 12.10 178,428 +0.02(+0.17%)
Sep 07, 2005 12.23 12.25 11.85 12.08 263,479 -0.18(-1.49%)
Sep 06, 2005 11.84 12.31 11.72 12.26 405,572 +0.45(+3.81%)
Sep 02, 2005 11.69 11.94 11.59 11.81 238,272 +0.05(+0.41%)
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.