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, 2020 0.3000 0.3950 0.2950 0.3300 6,636,150 +0.05(+17.86%)
Apr 29, 2020 0.2850 0.2850 0.2700 0.2800 1,098,890 +0.01(+1.86%)
Apr 28, 2020 0.2940 0.2940 0.2600 0.2749 1,983,981 -0.01(-5.14%)
Apr 27, 2020 0.2600 0.3276 0.2458 0.2898 8,326,562 +0.04(+14.50%)
Apr 24, 2020 0.2500 0.2700 0.2450 0.2531 2,106,200 +0.00(+1.04%)
Apr 23, 2020 0.2500 0.2699 0.2400 0.2505 2,646,910 +0.01(+4.38%)
Apr 22, 2020 0.2600 0.2600 0.2400 0.2400 720,890 -0.02(-7.69%)
Apr 21, 2020 0.2600 0.2600 0.2400 0.2600 1,169,769 -0.01(-3.70%)
Apr 20, 2020 0.2500 0.2900 0.2400 0.2700 3,075,056 -0.00(-1.03%)
Apr 17, 2020 0.2500 0.2900 0.2265 0.2728 7,268,100 -0.08(-22.06%)
Apr 16, 2020 0.3400 0.3700 0.3400 0.3500 717,296 +0.01(+1.95%)
Apr 15, 2020 0.3390 0.3650 0.3300 0.3433 82,822 -0.00(-0.09%)
Apr 14, 2020 0.3500 0.3600 0.3311 0.3436 201,792 -0.00(-1.26%)
Apr 13, 2020 0.3722 0.3830 0.3434 0.3480 242,145 -0.02(-5.95%)
Apr 09, 2020 0.3494 0.3900 0.3301 0.3700 338,200 +0.02(+5.71%)
Apr 08, 2020 0.3700 0.3700 0.3000 0.3500 517,264 -0.00(-1.30%)
Apr 07, 2020 0.3737 0.3822 0.3302 0.3546 170,651 -0.00(-1.25%)
Apr 06, 2020 0.3600 0.3940 0.3500 0.3591 175,158 -0.01(-2.92%)
Apr 03, 2020 0.4500 0.4799 0.3300 0.3699 433,400 -0.05(-11.93%)
Apr 02, 2020 0.4004 0.4300 0.3804 0.4200 175,427 +0.03(+6.65%)
Apr 01, 2020 0.4600 0.4610 0.3800 0.3938 169,501 -0.07(-14.82%)
Mar 31, 2020 0.4700 0.4976 0.4408 0.4623 67,467 -0.00(-0.58%)
Mar 30, 2020 0.4954 0.5200 0.4500 0.4650 67,546 -0.02(-4.71%)
Mar 27, 2020 0.5460 0.5460 0.4700 0.4880 206,500 -0.03(-6.15%)
Mar 26, 2020 0.3900 0.5300 0.3900 0.5200 382,567 +0.13(+33.33%)
Mar 25, 2020 0.4500 0.4500 0.3900 0.3900 285,583 -0.00(-0.03%)
Mar 24, 2020 0.3600 0.4089 0.3500 0.3901 718,007 +0.11(+39.27%)
Mar 23, 2020 0.4500 0.4500 0.2800 0.2801 484,668 +0.00(+0.04%)
Mar 20, 2020 0.4000 0.4085 0.2800 0.2800 369,900 -0.12(-29.58%)
Mar 19, 2020 0.4500 0.4501 0.3771 0.3976 339,559 +0.02(+4.63%)
Mar 18, 2020 0.5500 0.5600 0.3501 0.3800 304,445 -0.18(-32.14%)
Mar 17, 2020 0.5600 0.6000 0.5500 0.5600 247,956 +0.01(+1.80%)
Mar 16, 2020 0.5601 0.6411 0.5500 0.5501 311,586 -0.12(-17.90%)
Mar 13, 2020 0.6900 0.7400 0.6514 0.6700 77,700 -0.03(-4.34%)
Mar 12, 2020 0.7100 0.7300 0.6300 0.7004 225,073 -0.02(-2.72%)
Mar 11, 2020 0.7364 0.7607 0.7111 0.7200 177,660 -0.01(-2.03%)
Mar 10, 2020 0.7110 0.8300 0.7110 0.7349 188,759 +0.05(+7.91%)
Mar 09, 2020 0.8701 0.8800 0.6701 0.6810 763,878 -0.19(-21.78%)
Mar 06, 2020 0.8760 0.8798 0.8701 0.8706 403,500 -0.00(-0.50%)
Mar 05, 2020 0.8760 0.8788 0.8750 0.8750 343,196 -0.01(-0.74%)
Mar 04, 2020 0.8800 0.8815 0.8750 0.8815 441,012 +0.00(+0.28%)
Mar 03, 2020 0.8760 0.8799 0.8760 0.8790 267,321 +0.00(+0.46%)
Mar 02, 2020 0.8800 0.8815 0.8750 0.8750 187,375 -0.01(-0.85%)
Feb 28, 2020 0.8760 0.8825 0.8760 0.8825 662,800 +0.00(+0.23%)
Feb 27, 2020 0.8810 0.8860 0.8781 0.8805 302,303 -0.01(-0.68%)
Feb 26, 2020 0.8812 0.8950 0.8810 0.8865 214,502 +0.00(+0.12%)
Feb 25, 2020 0.8800 0.8979 0.8800 0.8854 732,430 +0.00(+0.33%)
Feb 24, 2020 0.8812 0.8830 0.8800 0.8825 156,039 +0.00(+0.00%)
Feb 21, 2020 0.8812 0.8850 0.8812 0.8825 152,800 +0.00(+0.10%)
Feb 20, 2020 0.8820 0.8835 0.8800 0.8816 308,693 -0.00(-0.05%)
Feb 19, 2020 0.8850 0.8850 0.8812 0.8820 118,897 +0.00(+0.02%)
Feb 18, 2020 0.8810 0.8826 0.8810 0.8818 118,326 -0.00(-0.14%)
Feb 14, 2020 0.8810 0.8865 0.8810 0.8830 138,800 +0.00(+0.00%)
Feb 13, 2020 0.8848 0.8849 0.8800 0.8830 392,566 -0.00(-0.02%)
Feb 12, 2020 0.8880 0.8880 0.8802 0.8832 296,776 -0.00(-0.54%)
Feb 11, 2020 0.8880 0.8885 0.8830 0.8880 267,733 -0.00(-0.05%)
Feb 10, 2020 0.8880 0.8884 0.8800 0.8884 1,131,281 +0.00(+0.16%)
Feb 07, 2020 0.8880 0.8883 0.8870 0.8870 100,200 -0.00(-0.11%)
Feb 06, 2020 0.8870 0.8884 0.8840 0.8880 214,775 +0.00(+0.06%)
Feb 05, 2020 0.8825 0.8890 0.8825 0.8875 761,540 +0.01(+0.85%)
Feb 04, 2020 0.8800 0.8900 0.8800 0.8800 337,928 -0.00(-0.02%)
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.