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 (%)
Feb 26, 2010 4.269 4.295 4.101 4.152 275,162 -0.13(-2.97%)
Feb 25, 2010 4.107 4.300 4.086 4.279 266,082 +0.11(+2.56%)
Feb 24, 2010 4.162 4.203 4.127 4.173 270,763 +0.01(+0.24%)
Feb 23, 2010 4.320 4.335 4.127 4.162 306,475 -0.18(-4.10%)
Feb 22, 2010 4.386 4.386 4.269 4.340 179,546 -0.04(-0.93%)
Feb 19, 2010 4.340 4.409 4.295 4.381 185,755 +0.04(+0.94%)
Feb 18, 2010 4.351 4.412 4.234 4.340 193,777 -0.01(-0.23%)
Feb 17, 2010 4.290 4.401 4.223 4.351 194,153 +0.07(+1.54%)
Feb 16, 2010 4.320 4.330 4.198 4.284 392,928 -0.03(-0.71%)
Feb 12, 2010 4.229 4.315 4.315 4.315 388,795 +0.03(+0.59%)
Feb 11, 2010 4.137 4.305 4.081 4.290 474,156 +0.16(+3.81%)
Feb 10, 2010 4.081 4.142 4.030 4.132 238,375 +0.02(+0.49%)
Feb 09, 2010 4.040 4.152 3.979 4.112 408,097 +0.10(+2.41%)
Feb 08, 2010 4.081 4.112 3.954 4.015 455,618 -0.08(-1.99%)
Feb 05, 2010 4.101 4.198 3.913 4.096 479,059 +0.02(+0.50%)
Feb 04, 2010 4.127 4.132 4.020 4.076 690,532 -0.09(-2.20%)
Feb 03, 2010 4.203 4.295 4.122 4.168 280,538 -0.04(-0.85%)
Feb 02, 2010 4.193 4.287 4.086 4.203 621,312 +0.01(+0.12%)
Feb 01, 2010 4.040 4.234 4.040 4.198 563,005 +0.18(+4.56%)
Jan 29, 2010 4.142 4.198 4.015 4.015 486,123 -0.12(-2.83%)
Jan 28, 2010 4.269 4.315 4.076 4.132 250,099 -0.12(-2.87%)
Jan 27, 2010 4.259 4.323 4.183 4.254 271,133 -0.01(-0.12%)
Jan 26, 2010 4.356 4.412 4.254 4.259 503,953 -0.14(-3.12%)
Jan 25, 2010 4.589 4.589 4.279 4.396 348,648 -0.16(-3.46%)
Jan 22, 2010 4.752 4.828 4.539 4.554 321,904 -0.20(-4.27%)
Jan 21, 2010 5.093 5.128 4.747 4.757 323,142 -0.31(-6.12%)
Jan 20, 2010 5.123 5.138 5.047 5.067 521,579 -0.11(-2.06%)
Jan 19, 2010 5.082 5.174 5.016 5.174 640,974 +0.09(+1.80%)
Jan 15, 2010 4.930 5.082 5.082 5.082 451,954 -0.15(-2.82%)
Jan 14, 2010 5.209 5.260 5.194 5.230 175,170 -0.02(-0.29%)
Jan 13, 2010 5.204 5.265 5.087 5.245 217,331 +0.06(+1.08%)
Jan 12, 2010 5.352 5.403 5.169 5.189 293,918 -0.22(-4.13%)
Jan 11, 2010 5.519 5.586 5.342 5.413 224,570 -0.07(-1.21%)
Jan 08, 2010 5.372 5.494 5.336 5.479 303,179 +0.08(+1.41%)
Jan 07, 2010 5.418 5.464 5.274 5.403 257,497 -0.02(-0.28%)
Jan 06, 2010 5.367 5.438 5.265 5.418 309,337 +0.06(+1.14%)
Jan 05, 2010 5.438 5.438 5.301 5.357 306,825 -0.05(-0.85%)
Jan 04, 2010 5.443 5.474 5.357 5.403 308,163 -0.02(-0.28%)
Dec 31, 2009 5.464 5.418 5.418 5.418 305,369 -0.05(-0.84%)
Dec 30, 2009 5.352 5.469 5.311 5.464 447,901 +0.06(+1.03%)
Dec 29, 2009 5.362 5.443 5.301 5.408 250,048 +0.05(+0.85%)
Dec 28, 2009 5.418 5.469 5.296 5.362 358,932 -0.06(-1.12%)
Dec 24, 2009 5.362 5.453 5.286 5.423 130,464 +0.09(+1.72%)
Dec 23, 2009 5.296 5.397 5.265 5.331 474,487 +0.05(+0.96%)
Dec 22, 2009 5.184 5.489 5.184 5.281 1,593,603 +0.10(+1.86%)
Dec 21, 2009 5.021 5.331 5.016 5.184 697,833 +0.21(+4.29%)
Dec 18, 2009 5.342 5.387 4.910 4.971 2,648,130 -0.42(-7.74%)
Dec 17, 2009 5.413 5.418 5.230 5.387 582,423 -0.06(-1.03%)
Dec 16, 2009 5.565 5.641 5.443 5.443 884,182 -0.07(-1.29%)
Dec 15, 2009 5.560 5.616 5.474 5.514 872,067 -0.06(-1.00%)
Dec 14, 2009 5.509 5.591 5.245 5.570 371,671 +0.23(+4.38%)
Dec 11, 2009 5.347 5.537 5.321 5.336 374,374 +0.00(+0.00%)
Dec 10, 2009 5.367 5.428 5.255 5.336 608,098 +0.03(+0.57%)
Dec 09, 2009 5.209 5.311 5.072 5.306 368,839 +0.15(+2.86%)
Dec 08, 2009 5.082 5.301 5.016 5.159 505,886 +0.02(+0.30%)
Dec 07, 2009 5.372 5.413 5.082 5.143 742,104 -0.32(-5.86%)
Dec 04, 2009 5.331 5.550 5.209 5.464 417,474 +0.25(+4.78%)
Dec 03, 2009 5.347 5.404 5.209 5.215 377,745 -0.11(-2.10%)
Dec 02, 2009 5.403 5.606 5.301 5.326 670,602 +0.01(+0.19%)
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.