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 (%)
Apr 30, 2007 8.421 8.427 8.233 8.284 590,429 -0.15(-1.81%)
Apr 27, 2007 8.498 8.498 8.340 8.437 292,153 -0.10(-1.13%)
Apr 26, 2007 8.421 8.615 8.208 8.533 439,720 +0.09(+1.08%)
Apr 25, 2007 8.660 8.676 8.371 8.442 787,463 -0.23(-2.69%)
Apr 24, 2007 8.655 8.676 8.518 8.676 402,727 -0.02(-0.18%)
Apr 23, 2007 8.655 8.696 8.589 8.691 803,542 -0.02(-0.18%)
Apr 20, 2007 8.716 8.716 8.610 8.706 463,730 +0.07(+0.82%)
Apr 19, 2007 8.635 8.645 8.533 8.635 360,461 -0.04(-0.47%)
Apr 18, 2007 8.625 8.711 8.615 8.676 599,352 +0.01(+0.06%)
Apr 17, 2007 8.620 8.686 8.564 8.671 289,309 +0.03(+0.35%)
Apr 16, 2007 8.625 8.691 8.538 8.640 777,668 +0.00(+0.00%)
Apr 13, 2007 8.574 8.640 8.518 8.640 285,965 +0.10(+1.19%)
Apr 12, 2007 8.503 8.599 8.310 8.538 624,350 +0.07(+0.84%)
Apr 11, 2007 8.457 8.554 8.355 8.467 655,416 +0.02(+0.24%)
Apr 10, 2007 8.493 8.599 8.406 8.447 523,124 -0.08(-0.95%)
Apr 09, 2007 8.665 8.691 8.213 8.528 1,032,685 -0.15(-1.70%)
Apr 05, 2007 8.493 8.726 8.452 8.676 965,197 +0.20(+2.34%)
Apr 04, 2007 8.508 8.574 8.442 8.477 599,582 -0.11(-1.24%)
Apr 03, 2007 8.406 8.599 8.401 8.584 539,791 +0.19(+2.30%)
Apr 02, 2007 8.269 8.396 8.269 8.391 406,233 +0.10(+1.16%)
Mar 30, 2007 8.167 8.355 8.162 8.294 454,850 +0.11(+1.37%)
Mar 29, 2007 8.147 8.239 8.081 8.183 611,281 +0.11(+1.39%)
Mar 28, 2007 8.137 8.213 8.030 8.071 1,020,500 -0.09(-1.06%)
Mar 27, 2007 8.111 8.188 8.000 8.157 637,307 +0.04(+0.44%)
Mar 26, 2007 8.172 8.361 8.091 8.122 786,926 -0.03(-0.37%)
Mar 23, 2007 7.796 8.193 7.791 8.152 1,174,180 +0.36(+4.56%)
Mar 22, 2007 7.878 7.928 7.766 7.796 929,412 -0.06(-0.71%)
Mar 21, 2007 7.242 7.984 7.141 7.852 1,929,835 +0.68(+9.42%)
Mar 20, 2007 7.029 7.217 6.948 7.176 593,970 +0.15(+2.17%)
Mar 19, 2007 7.039 7.054 6.968 7.024 623,374 +0.07(+0.95%)
Mar 16, 2007 6.810 6.978 6.785 6.958 599,080 +0.14(+2.09%)
Mar 15, 2007 6.734 6.902 6.719 6.815 350,682 +0.02(+0.22%)
Mar 14, 2007 6.770 6.836 6.607 6.800 644,016 -0.03(-0.37%)
Mar 13, 2007 7.131 7.090 6.821 6.826 600,326 -0.30(-4.28%)
Mar 12, 2007 6.993 7.156 6.948 7.131 358,332 +0.19(+2.71%)
Mar 09, 2007 7.085 7.085 6.912 6.943 432,617 -0.07(-1.01%)
Mar 08, 2007 7.085 7.125 6.953 7.014 1,259,017 +0.01(+0.15%)
Mar 07, 2007 7.049 7.125 6.866 7.004 818,175 -0.07(-0.93%)
Mar 06, 2007 7.151 7.227 7.019 7.070 1,098,633 +0.02(+0.29%)
Mar 05, 2007 7.278 7.369 7.014 7.049 822,714 -0.34(-4.54%)
Mar 02, 2007 7.451 7.603 7.375 7.385 1,040,912 -0.13(-1.76%)
Mar 01, 2007 7.369 7.624 7.268 7.517 1,105,584 +0.13(+1.79%)
Feb 28, 2007 7.486 7.517 7.303 7.385 788,346 -0.12(-1.62%)
Feb 27, 2007 7.735 7.781 7.491 7.507 971,161 -0.38(-4.77%)
Feb 26, 2007 7.781 7.883 7.740 7.883 499,731 +0.11(+1.44%)
Feb 23, 2007 7.715 7.842 7.624 7.771 290,075 +0.03(+0.39%)
Feb 22, 2007 7.685 7.761 7.608 7.740 332,618 +0.04(+0.46%)
Feb 21, 2007 7.801 7.801 7.613 7.705 509,335 -0.17(-2.13%)
Feb 20, 2007 7.639 7.898 7.624 7.873 352,245 +0.20(+2.65%)
Feb 16, 2007 7.624 7.695 7.624 7.669 349,714 +0.05(+0.60%)
Feb 15, 2007 7.624 7.685 7.618 7.624 583,770 -0.01(-0.07%)
Feb 14, 2007 7.624 7.685 7.608 7.629 723,288 +0.00(+0.00%)
Feb 13, 2007 7.324 7.649 7.324 7.629 945,950 +0.30(+4.16%)
Feb 12, 2007 7.283 7.486 7.222 7.324 470,406 +0.00(+0.00%)
Feb 09, 2007 7.364 7.456 7.217 7.324 543,171 -0.07(-0.96%)
Feb 08, 2007 6.861 7.400 6.861 7.395 673,837 +0.51(+7.38%)
Feb 07, 2007 6.917 6.917 6.795 6.887 503,646 -0.01(-0.15%)
Feb 06, 2007 6.897 6.907 6.754 6.897 357,962 +0.02(+0.22%)
Feb 05, 2007 6.887 6.932 6.810 6.882 327,317 -0.04(-0.51%)
Feb 02, 2007 6.932 6.988 6.871 6.917 282,954 -0.02(-0.22%)
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.