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, 2003 2.795 2.795 2.592 2.744 204,180 -0.02(-0.74%)
Sep 29, 2003 2.633 2.866 2.633 2.765 77,410 +0.16(+6.04%)
Sep 26, 2003 2.617 2.694 2.597 2.607 90,678 -0.01(-0.19%)
Sep 25, 2003 2.623 2.729 2.602 2.612 124,910 -0.01(-0.19%)
Sep 24, 2003 2.623 2.658 2.597 2.617 182,637 -0.01(-0.19%)
Sep 23, 2003 2.648 2.739 2.612 2.623 164,181 +0.03(+0.98%)
Sep 22, 2003 2.617 2.683 2.587 2.597 323,252 -0.03(-0.97%)
Sep 19, 2003 2.744 2.744 2.623 2.623 307,478 -0.15(-5.32%)
Sep 18, 2003 2.811 2.811 2.714 2.770 73,259 -0.05(-1.62%)
Sep 17, 2003 2.821 2.821 2.714 2.816 117,641 -0.03(-1.07%)
Sep 16, 2003 2.861 2.877 2.744 2.846 141,630 -0.03(-0.88%)
Sep 15, 2003 2.927 3.018 2.816 2.872 80,277 -0.02(-0.53%)
Sep 12, 2003 2.922 3.024 2.795 2.887 148,552 -0.01(-0.18%)
Sep 11, 2003 2.943 2.983 2.882 2.892 138,124 -0.10(-3.23%)
Sep 10, 2003 3.176 3.176 2.948 2.988 233,945 -0.15(-4.70%)
Sep 09, 2003 3.253 3.253 3.049 3.136 134,582 -0.02(-0.48%)
Sep 08, 2003 3.151 3.253 3.049 3.151 227,649 +0.03(+0.81%)
Sep 05, 2003 3.161 3.237 3.126 3.126 107,430 -0.01(-0.32%)
Sep 04, 2003 2.948 3.253 2.948 3.136 176,885 +0.06(+1.98%)
Sep 03, 2003 3.075 3.110 2.983 3.075 230,010 +0.01(+0.33%)
Sep 02, 2003 2.861 3.065 2.861 3.065 144,027 +0.19(+6.54%)
Aug 29, 2003 2.897 3.049 2.861 2.877 127,302 -0.02(-0.70%)
Aug 28, 2003 2.790 2.963 2.790 2.897 44,073 +0.08(+2.87%)
Aug 27, 2003 2.821 2.958 2.795 2.816 99,363 +0.00(+0.02%)
Aug 26, 2003 2.841 2.882 2.719 2.816 80,277 -0.03(-1.07%)
Aug 25, 2003 2.678 2.877 2.668 2.846 66,701 +0.18(+6.67%)
Aug 22, 2003 2.795 2.861 2.668 2.668 127,106 -0.09(-3.32%)
Aug 21, 2003 2.770 2.795 2.668 2.760 104,085 +0.02(+0.56%)
Aug 20, 2003 2.739 2.785 2.643 2.744 107,430 +0.00(+0.00%)
Aug 19, 2003 2.788 2.805 2.694 2.744 86,967 +0.00(+0.00%)
Aug 18, 2003 2.689 2.846 2.689 2.744 89,918 +0.00(+0.00%)
Aug 15, 2003 2.724 2.795 2.724 2.744 53,321 +0.02(+0.75%)
Aug 14, 2003 2.744 2.744 2.683 2.724 38,171 -0.02(-0.74%)
Aug 13, 2003 2.681 2.744 2.668 2.744 33,448 +0.07(+2.47%)
Aug 12, 2003 2.739 2.750 2.663 2.678 113,726 -0.07(-2.41%)
Aug 11, 2003 2.714 2.795 2.678 2.744 97,395 +0.07(+2.66%)
Aug 08, 2003 2.658 2.729 2.628 2.673 43,877 -0.04(-1.50%)
Aug 07, 2003 2.638 2.770 2.541 2.714 67,094 +0.08(+2.89%)
Aug 06, 2003 2.617 2.765 2.572 2.638 114,119 +0.10(+3.80%)
Aug 05, 2003 2.877 2.927 2.541 2.541 208,367 -0.36(-12.28%)
Aug 04, 2003 2.872 2.958 2.704 2.897 470,843 +0.10(+3.45%)
Aug 01, 2003 2.968 2.983 2.790 2.800 65,717 -0.17(-5.81%)
Jul 31, 2003 2.915 3.024 2.897 2.973 344,524 +0.05(+1.74%)
Jul 30, 2003 2.978 3.004 2.922 2.922 379,153 -0.07(-2.38%)
Jul 29, 2003 3.024 3.029 2.963 2.994 116,481 +0.03(+0.86%)
Jul 28, 2003 2.922 3.018 2.750 2.968 149,733 +0.07(+2.28%)
Jul 25, 2003 2.922 2.994 2.846 2.902 100,346 -0.01(-0.35%)
Jul 24, 2003 2.851 2.999 2.851 2.912 61,978 +0.06(+2.14%)
Jul 23, 2003 3.024 3.049 2.846 2.851 62,765 -0.02(-0.71%)
Jul 22, 2003 2.922 2.999 2.760 2.872 103,888 -0.08(-2.75%)
Jul 21, 2003 3.024 3.085 2.943 2.953 153,078 -0.11(-3.49%)
Jul 18, 2003 2.978 3.090 2.973 3.060 68,471 +0.01(+0.17%)
Jul 17, 2003 2.999 3.100 2.948 3.054 150,717 +0.01(+0.33%)
Jul 16, 2003 3.054 3.126 3.024 3.044 218,205 -0.02(-0.66%)
Jul 15, 2003 3.044 3.075 3.024 3.065 180,821 +0.05(+1.52%)
Jul 14, 2003 3.075 3.075 2.999 3.019 65,717 -0.06(-1.98%)
Jul 11, 2003 3.049 3.080 2.973 3.080 72,603 +0.04(+1.17%)
Jul 10, 2003 3.100 3.187 3.004 3.044 66,701 -0.05(-1.48%)
Jul 09, 2003 3.146 3.151 3.024 3.090 170,983 -0.06(-1.94%)
Jul 08, 2003 3.009 3.151 2.897 3.151 180,821 +0.21(+7.08%)
Jul 07, 2003 3.024 3.039 2.882 2.943 84,015 +0.02(+0.70%)
Jul 03, 2003 2.922 3.024 2.922 2.922 122,777 -0.12(-3.85%)
Jul 02, 2003 2.963 3.049 2.943 3.039 97,745 +0.13(+4.55%)
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.