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 30, 2004 7.568 7.928 7.547 7.735 601,884 -0.01(-0.13%)
Sep 29, 2004 7.842 8.005 7.613 7.746 764,210 -0.16(-1.99%)
Sep 28, 2004 7.446 8.015 7.222 7.903 876,756 +0.56(+7.69%)
Sep 27, 2004 7.547 7.659 7.329 7.339 258,540 -0.28(-3.73%)
Sep 24, 2004 7.410 7.730 7.410 7.624 350,820 +0.19(+2.60%)
Sep 23, 2004 7.557 7.618 7.430 7.430 208,170 -0.06(-0.75%)
Sep 22, 2004 7.644 7.781 7.456 7.486 448,806 -0.29(-3.79%)
Sep 21, 2004 7.436 7.791 7.298 7.781 534,199 +0.40(+5.44%)
Sep 20, 2004 7.253 7.456 6.968 7.380 779,360 +0.09(+1.26%)
Sep 17, 2004 7.685 7.735 7.268 7.288 898,006 -0.36(-4.65%)
Sep 16, 2004 7.588 7.700 7.573 7.644 723,874 +0.06(+0.74%)
Sep 15, 2004 7.807 7.857 7.522 7.588 888,365 -0.15(-1.97%)
Sep 14, 2004 8.056 8.147 7.664 7.740 1,105,783 -0.45(-5.46%)
Sep 13, 2004 8.132 8.233 8.040 8.188 372,660 +0.11(+1.32%)
Sep 10, 2004 7.954 8.081 7.908 8.081 246,932 +0.09(+1.15%)
Sep 09, 2004 8.091 8.167 7.928 7.989 748,666 -0.02(-0.25%)
Sep 08, 2004 8.203 8.233 7.995 8.010 395,091 -0.15(-1.81%)
Sep 07, 2004 8.111 8.198 7.979 8.157 353,968 +0.05(+0.63%)
Sep 03, 2004 8.213 8.233 8.010 8.106 376,792 -0.03(-0.31%)
Sep 02, 2004 7.776 8.167 7.466 8.132 1,666,348 +0.08(+1.01%)
Sep 01, 2004 8.335 8.615 7.857 8.050 1,417,645 -0.26(-3.12%)
Aug 31, 2004 8.345 8.376 8.203 8.310 807,890 -0.03(-0.30%)
Aug 30, 2004 8.869 8.869 8.284 8.335 642,613 -0.54(-6.07%)
Aug 27, 2004 9.194 9.199 8.838 8.874 337,834 -0.29(-3.22%)
Aug 26, 2004 9.042 9.240 8.986 9.169 236,700 +0.12(+1.35%)
Aug 25, 2004 9.118 9.148 8.843 9.047 265,033 -0.10(-1.11%)
Aug 24, 2004 9.174 9.250 9.036 9.148 363,806 +0.11(+1.24%)
Aug 23, 2004 9.047 9.250 8.935 9.036 935,193 +0.10(+1.14%)
Aug 20, 2004 8.823 9.123 8.564 8.935 1,154,776 -0.56(-5.89%)
Aug 19, 2004 9.499 9.636 9.148 9.494 728,203 +0.02(+0.16%)
Aug 18, 2004 9.123 9.570 8.975 9.479 687,671 +0.50(+5.61%)
Aug 17, 2004 8.930 9.072 8.848 8.975 572,370 +0.09(+0.97%)
Aug 16, 2004 8.721 8.894 8.549 8.889 467,498 +0.23(+2.64%)
Aug 13, 2004 8.503 8.747 8.467 8.660 406,503 +0.12(+1.37%)
Aug 12, 2004 8.848 8.914 8.503 8.543 276,839 -0.41(-4.60%)
Aug 11, 2004 8.859 9.021 8.604 8.955 378,366 +0.02(+0.23%)
Aug 10, 2004 8.625 9.021 8.467 8.935 785,853 +0.42(+4.96%)
Aug 09, 2004 8.132 8.615 8.010 8.513 406,503 +0.33(+3.97%)
Aug 06, 2004 8.564 8.574 8.005 8.188 536,363 -0.50(-5.79%)
Aug 05, 2004 8.818 9.174 8.615 8.691 824,812 -0.16(-1.84%)
Aug 04, 2004 9.031 9.031 8.671 8.853 1,302,345 -0.20(-2.24%)
Aug 03, 2004 9.275 9.321 9.052 9.057 221,353 -0.24(-2.62%)
Aug 02, 2004 9.103 9.402 8.955 9.301 376,989 +0.08(+0.88%)
Jul 30, 2004 9.377 9.377 9.047 9.219 426,375 -0.15(-1.63%)
Jul 29, 2004 8.996 9.448 8.925 9.372 677,439 +0.32(+3.54%)
Jul 28, 2004 9.011 9.164 8.716 9.052 427,162 +0.11(+1.25%)
Jul 27, 2004 8.716 9.148 8.589 8.940 535,576 +0.31(+3.59%)
Jul 26, 2004 8.711 8.721 8.523 8.630 380,727 +0.01(+0.12%)
Jul 23, 2004 8.772 8.772 8.528 8.620 204,038 -0.01(-0.06%)
Jul 22, 2004 8.640 8.752 8.386 8.625 548,563 +0.06(+0.71%)
Jul 21, 2004 9.031 9.031 8.564 8.564 535,970 -0.32(-3.60%)
Jul 20, 2004 8.702 9.047 8.686 8.884 512,162 +0.18(+2.10%)
Jul 19, 2004 8.650 8.813 8.574 8.701 545,611 +0.13(+1.48%)
Jul 16, 2004 8.676 8.716 8.482 8.574 830,518 -0.12(-1.34%)
Jul 15, 2004 8.543 8.737 8.543 8.691 534,986 +0.14(+1.60%)
Jul 14, 2004 8.233 8.808 7.979 8.554 905,679 -0.20(-2.26%)
Jul 13, 2004 8.798 8.930 8.742 8.752 491,109 +0.09(+1.06%)
Jul 12, 2004 8.462 8.925 8.259 8.660 1,097,126 +0.35(+4.16%)
Jul 09, 2004 8.000 8.482 7.893 8.315 761,259 +0.30(+3.81%)
Jul 08, 2004 8.742 8.742 7.786 8.010 1,019,012 -0.79(-8.95%)
Jul 07, 2004 8.838 8.970 8.645 8.798 1,640,966 +0.19(+2.24%)
Jul 06, 2004 8.305 9.021 8.066 8.604 1,839,692 +0.55(+6.81%)
Jul 02, 2004 8.330 8.330 8.015 8.056 690,229 -0.14(-1.74%)
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.