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 (%)
Sep 28, 2007 3.929 3.985 3.858 3.868 652,831 -0.07(-1.68%)
Sep 27, 2007 4.025 4.056 3.924 3.934 551,673 -0.08(-2.03%)
Sep 26, 2007 4.046 4.168 3.995 4.015 603,049 -0.03(-0.63%)
Sep 25, 2007 4.223 4.254 3.979 4.040 1,097,515 -0.20(-4.68%)
Sep 24, 2007 4.274 4.315 4.183 4.239 650,956 -0.03(-0.71%)
Sep 21, 2007 4.305 4.315 4.229 4.269 732,542 +0.00(+0.00%)
Sep 20, 2007 4.361 4.406 4.218 4.269 822,031 -0.12(-2.67%)
Sep 19, 2007 4.376 4.472 4.325 4.386 827,830 +0.08(+1.77%)
Sep 18, 2007 4.320 4.376 4.259 4.310 1,012,073 +0.02(+0.36%)
Sep 17, 2007 4.295 4.345 4.249 4.295 516,170 -0.01(-0.24%)
Sep 14, 2007 4.284 4.325 4.178 4.305 688,722 -0.01(-0.12%)
Sep 13, 2007 4.305 4.381 4.254 4.310 511,617 +0.03(+0.59%)
Sep 12, 2007 4.305 4.391 4.269 4.284 478,656 -0.03(-0.71%)
Sep 11, 2007 4.559 4.559 4.290 4.315 855,329 -0.20(-4.50%)
Sep 10, 2007 4.422 4.635 4.371 4.518 982,329 +0.12(+2.66%)
Sep 07, 2007 4.366 4.457 4.269 4.401 953,665 -0.02(-0.46%)
Sep 06, 2007 4.198 4.503 4.198 4.422 843,795 -0.06(-1.36%)
Sep 05, 2007 4.533 4.549 4.330 4.483 1,036,205 -0.09(-1.89%)
Sep 04, 2007 4.467 4.650 4.325 4.569 1,235,893 +0.11(+2.39%)
Aug 31, 2007 4.412 4.533 4.345 4.462 697,345 +0.11(+2.45%)
Aug 30, 2007 4.315 4.396 4.269 4.356 1,342,149 +0.02(+0.35%)
Aug 29, 2007 4.310 4.401 4.259 4.340 1,182,654 +0.07(+1.55%)
Aug 28, 2007 4.381 4.432 4.244 4.274 734,934 -0.14(-3.22%)
Aug 27, 2007 4.351 4.493 4.340 4.417 1,149,015 +0.04(+0.81%)
Aug 24, 2007 4.193 4.523 4.152 4.381 2,108,860 +0.17(+4.11%)
Aug 23, 2007 4.396 4.396 3.990 4.208 2,736,626 -0.37(-8.00%)
Aug 22, 2007 4.574 4.793 4.533 4.574 876,974 +0.00(+0.00%)
Aug 21, 2007 4.701 4.701 4.514 4.574 674,937 -0.09(-1.96%)
Aug 20, 2007 4.691 4.777 4.615 4.666 954,871 -0.18(-3.67%)
Aug 17, 2007 4.960 4.960 4.752 4.843 850,998 +0.08(+1.60%)
Aug 16, 2007 4.620 4.879 4.589 4.767 829,148 +0.14(+3.08%)
Aug 15, 2007 4.727 4.823 4.615 4.625 854,091 -0.12(-2.47%)
Aug 14, 2007 4.910 4.945 4.701 4.742 976,743 -0.16(-3.22%)
Aug 13, 2007 5.021 5.281 4.854 4.899 1,084,379 -0.10(-2.03%)
Aug 10, 2007 5.525 5.723 4.930 5.001 1,880,565 -0.59(-10.55%)
Aug 09, 2007 5.128 5.596 5.011 5.591 2,190,800 +0.45(+8.80%)
Aug 08, 2007 4.965 5.260 4.965 5.138 2,039,841 +0.23(+4.77%)
Aug 07, 2007 5.021 5.026 4.818 4.904 2,040,548 -0.15(-2.92%)
Aug 06, 2007 5.118 5.194 4.874 5.052 1,443,411 -0.07(-1.39%)
Aug 03, 2007 5.123 5.448 5.108 5.123 572,545 -0.33(-5.97%)
Aug 02, 2007 5.387 5.453 5.316 5.448 516,251 +0.07(+1.32%)
Aug 01, 2007 5.453 5.494 5.255 5.377 596,997 -0.09(-1.67%)
Jul 31, 2007 5.499 5.601 5.448 5.469 650,507 +0.03(+0.47%)
Jul 30, 2007 5.433 5.509 5.311 5.443 610,274 +0.01(+0.09%)
Jul 27, 2007 5.596 5.611 5.382 5.438 692,045 -0.18(-3.17%)
Jul 26, 2007 5.713 5.733 5.570 5.616 723,571 -0.13(-2.30%)
Jul 25, 2007 5.738 5.799 5.631 5.748 545,737 +0.08(+1.34%)
Jul 24, 2007 5.809 5.850 5.647 5.672 583,438 -0.21(-3.54%)
Jul 23, 2007 5.789 5.916 5.748 5.880 485,309 +0.10(+1.76%)
Jul 20, 2007 5.890 5.916 5.763 5.779 619,960 -0.13(-2.15%)
Jul 19, 2007 5.890 5.972 5.880 5.906 340,447 +0.04(+0.69%)
Jul 18, 2007 5.921 5.962 5.763 5.865 658,698 -0.10(-1.70%)
Jul 17, 2007 6.073 6.073 5.951 5.967 387,866 -0.11(-1.76%)
Jul 16, 2007 6.155 6.155 5.992 6.073 685,886 -0.07(-1.08%)
Jul 13, 2007 6.002 6.200 5.957 6.139 742,677 +0.11(+1.85%)
Jul 12, 2007 5.972 6.089 5.921 6.028 916,920 +0.05(+0.85%)
Jul 11, 2007 6.048 6.099 5.921 5.977 795,172 -0.08(-1.34%)
Jul 10, 2007 6.226 6.226 6.053 6.058 971,548 -0.20(-3.25%)
Jul 09, 2007 6.439 6.439 6.251 6.261 708,120 -0.19(-2.99%)
Jul 06, 2007 6.338 6.566 6.312 6.455 585,234 +0.11(+1.76%)
Jul 05, 2007 6.322 6.378 6.256 6.343 513,585 +0.02(+0.24%)
Jul 03, 2007 6.348 6.383 6.312 6.328 380,013 -0.03(-0.40%)
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.