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, 2002 5.718 5.997 5.718 5.997 402,961 +0.11(+1.81%)
Apr 29, 2002 5.758 5.916 5.718 5.890 172,360 -0.03(-0.51%)
Apr 26, 2002 5.951 5.957 5.739 5.921 76,932 -0.01(-0.09%)
Apr 25, 2002 5.987 6.023 5.926 5.926 73,587 -0.07(-1.10%)
Apr 24, 2002 5.896 6.023 5.794 5.992 99,756 +0.02(+0.34%)
Apr 23, 2002 5.860 6.109 5.860 5.972 226,862 +0.05(+0.86%)
Apr 22, 2002 5.992 6.084 5.819 5.921 91,886 -0.01(-0.17%)
Apr 19, 2002 5.878 5.977 5.819 5.931 104,085 +0.08(+1.30%)
Apr 18, 2002 5.896 6.018 5.814 5.855 173,541 -0.05(-0.86%)
Apr 17, 2002 5.855 6.023 5.819 5.906 247,719 -0.07(-1.11%)
Apr 16, 2002 5.784 5.972 5.692 5.972 206,203 +0.23(+3.98%)
Apr 15, 2002 5.662 5.845 5.651 5.743 294,547 +0.08(+1.35%)
Apr 12, 2002 5.580 5.718 5.438 5.667 415,750 +0.13(+2.29%)
Apr 11, 2002 5.662 5.921 5.377 5.540 264,443 -0.17(-3.02%)
Apr 10, 2002 5.692 5.819 5.647 5.713 176,689 +0.03(+0.45%)
Apr 09, 2002 5.540 5.768 5.540 5.687 99,559 +0.05(+0.81%)
Apr 08, 2002 5.705 5.707 5.540 5.641 177,082 -0.01(-0.18%)
Apr 05, 2002 5.524 5.743 5.443 5.652 291,202 +0.16(+2.96%)
Apr 04, 2002 5.575 5.580 5.443 5.489 32,858 -0.10(-1.73%)
Apr 03, 2002 5.184 5.586 5.184 5.586 160,751 +0.43(+8.28%)
Apr 02, 2002 5.184 5.260 5.159 5.159 220,369 +0.05(+1.00%)
Apr 01, 2002 5.260 5.270 5.082 5.108 204,432 +0.02(+0.40%)
Mar 29, 2002 5.209 5.255 5.087 5.087 346,491 +0.00(+0.00%)
Mar 28, 2002 5.209 5.255 5.087 5.087 342,950 -0.12(-2.34%)
Mar 27, 2002 5.052 5.235 5.052 5.209 110,184 +0.13(+2.50%)
Mar 26, 2002 5.062 5.133 5.007 5.082 123,170 +0.04(+0.71%)
Mar 25, 2002 5.082 5.138 5.016 5.047 194,791 -0.04(-0.70%)
Mar 22, 2002 5.169 5.209 5.082 5.082 210,728 -0.15(-2.82%)
Mar 21, 2002 5.087 5.230 5.032 5.230 97,001 -0.02(-0.39%)
Mar 20, 2002 5.276 5.276 5.174 5.250 81,654 -0.02(-0.29%)
Mar 19, 2002 5.260 5.352 5.220 5.265 119,825 +0.03(+0.58%)
Mar 18, 2002 5.230 5.377 5.184 5.235 126,515 +0.01(+0.19%)
Mar 15, 2002 5.184 5.291 5.184 5.225 128,680 -0.01(-0.19%)
Mar 14, 2002 5.291 5.514 5.093 5.235 156,816 +0.02(+0.29%)
Mar 13, 2002 5.390 5.535 5.209 5.220 157,210 -0.29(-5.35%)
Mar 12, 2002 5.403 5.565 5.362 5.514 143,043 +0.11(+2.07%)
Mar 11, 2002 5.344 5.479 5.133 5.403 89,131 +0.01(+0.19%)
Mar 08, 2002 5.042 5.408 5.006 5.392 114,513 +0.30(+5.99%)
Mar 07, 2002 4.749 5.108 4.676 5.087 337,441 +0.30(+6.38%)
Mar 06, 2002 4.706 4.793 4.706 4.783 134,582 +0.06(+1.18%)
Mar 05, 2002 4.701 4.747 4.676 4.727 246,341 +0.00(+0.00%)
Mar 04, 2002 4.605 4.737 4.600 4.727 202,267 +0.08(+1.64%)
Mar 01, 2002 4.671 4.701 4.610 4.650 116,087 -0.01(-0.22%)
Feb 28, 2002 4.584 4.661 4.549 4.661 195,971 +0.07(+1.44%)
Feb 27, 2002 4.701 4.701 4.574 4.594 34,432 -0.10(-2.16%)
Feb 26, 2002 4.650 4.696 4.569 4.696 108,807 +0.05(+0.98%)
Feb 25, 2002 4.536 4.650 4.536 4.650 42,696 +0.10(+2.12%)
Feb 22, 2002 4.518 4.574 4.488 4.554 74,571 +0.04(+0.90%)
Feb 21, 2002 4.569 4.579 4.513 4.513 56,863 -0.06(-1.22%)
Feb 20, 2002 4.574 4.630 4.478 4.569 79,490 +0.02(+0.45%)
Feb 19, 2002 4.574 4.676 4.549 4.549 38,171 -0.06(-1.32%)
Feb 18, 2002 4.574 4.676 4.574 4.610 64,733 +0.00(+0.00%)
Feb 15, 2002 4.574 4.676 4.574 4.610 55,092 +0.02(+0.33%)
Feb 14, 2002 4.594 4.671 4.589 4.594 55,682 +0.00(+0.00%)
Feb 13, 2002 4.574 4.610 4.554 4.594 86,377 +0.01(+0.22%)
Feb 12, 2002 4.528 4.620 4.528 4.584 92,673 +0.03(+0.67%)
Feb 11, 2002 4.579 4.716 4.549 4.554 100,150 -0.02(-0.33%)
Feb 08, 2002 4.447 4.752 4.447 4.569 219,385 +0.10(+2.16%)
Feb 07, 2002 4.511 4.549 4.472 4.472 44,467 +0.00(+0.00%)
Feb 06, 2002 4.472 4.574 4.447 4.472 44,073 -0.07(-1.46%)
Feb 05, 2002 4.457 4.554 4.457 4.539 32,858 +0.07(+1.48%)
Feb 04, 2002 4.503 4.574 4.442 4.472 112,545 -0.08(-1.68%)
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.