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, 2003 2.795 2.841 2.780 2.795 36,793 +0.01(+0.53%)
Apr 29, 2003 2.821 2.841 2.781 2.781 37,974 -0.02(-0.89%)
Apr 28, 2003 2.785 2.821 2.643 2.805 93,066 +0.13(+4.94%)
Apr 25, 2003 2.668 2.790 2.648 2.673 26,168 +0.00(+0.17%)
Apr 24, 2003 2.780 2.841 2.668 2.669 55,092 -0.10(-3.65%)
Apr 23, 2003 2.714 2.811 2.602 2.770 71,816 +0.06(+2.25%)
Apr 22, 2003 2.612 2.714 2.587 2.709 134,189 +0.12(+4.51%)
Apr 21, 2003 2.683 2.683 2.562 2.592 85,589 -0.08(-2.86%)
Apr 17, 2003 2.744 2.744 2.592 2.668 111,758 -0.01(-0.38%)
Apr 16, 2003 2.739 2.744 2.541 2.678 137,534 -0.04(-1.50%)
Apr 15, 2003 2.668 2.719 2.643 2.719 49,976 +0.03(+0.94%)
Apr 14, 2003 2.673 2.714 2.668 2.694 34,629 +0.02(+0.76%)
Apr 11, 2003 2.572 2.719 2.572 2.673 46,828 -0.02(-0.57%)
Apr 10, 2003 2.770 2.821 2.597 2.689 83,228 -0.11(-3.99%)
Apr 09, 2003 2.790 2.800 2.714 2.800 48,402 +0.02(+0.73%)
Apr 08, 2003 2.719 2.816 2.719 2.780 116,284 +0.02(+0.55%)
Apr 07, 2003 2.678 2.785 2.567 2.765 142,256 +0.11(+4.21%)
Apr 04, 2003 2.734 2.750 2.648 2.653 79,293 -0.08(-2.97%)
Apr 03, 2003 2.719 2.739 2.714 2.734 91,886 +0.04(+1.51%)
Apr 02, 2003 2.714 2.719 2.592 2.694 105,659 +0.08(+2.91%)
Apr 01, 2003 2.617 2.638 2.572 2.617 272,117 +0.03(+0.98%)
Mar 31, 2003 2.556 2.617 2.526 2.592 152,737 +0.03(+0.99%)
Mar 28, 2003 2.597 2.602 2.567 2.567 73,981 -0.04(-1.56%)
Mar 27, 2003 2.572 2.607 2.526 2.607 57,099 +0.06(+2.19%)
Mar 26, 2003 2.551 2.577 2.516 2.551 277,429 -0.02(-0.79%)
Mar 25, 2003 2.561 2.592 2.541 2.572 87,754 +0.03(+1.20%)
Mar 24, 2003 2.551 2.587 2.495 2.541 114,930 -0.03(-0.99%)
Mar 21, 2003 2.526 2.617 2.501 2.567 148,552 +0.03(+1.00%)
Mar 20, 2003 2.526 2.592 2.490 2.541 85,019 -0.04(-1.38%)
Mar 19, 2003 2.617 2.617 2.465 2.577 149,426 -0.03(-0.98%)
Mar 18, 2003 2.287 2.607 2.287 2.602 238,168 +0.32(+13.78%)
Mar 17, 2003 2.262 2.373 2.257 2.287 205,205 -0.02(-0.88%)
Mar 14, 2003 2.353 2.353 2.277 2.307 77,326 +0.05(+2.02%)
Mar 13, 2003 2.277 2.348 2.216 2.262 229,027 +0.06(+2.75%)
Mar 12, 2003 2.211 2.262 2.145 2.201 142,453 -0.01(-0.44%)
Mar 11, 2003 2.226 2.312 2.145 2.211 72,407 -0.04(-1.78%)
Mar 10, 2003 2.185 2.297 2.185 2.251 69,455 +0.07(+3.00%)
Mar 07, 2003 2.277 2.297 2.185 2.185 146,978 -0.10(-4.44%)
Mar 06, 2003 2.414 2.414 2.216 2.287 133,402 -0.07(-3.02%)
Mar 05, 2003 2.455 2.455 2.338 2.358 49,189 -0.08(-3.33%)
Mar 04, 2003 2.434 2.485 2.414 2.440 88,147 -0.03(-1.03%)
Mar 03, 2003 2.429 2.490 2.389 2.465 27,349 +0.04(+1.46%)
Feb 28, 2003 2.394 2.587 2.394 2.429 70,833 +0.01(+0.21%)
Feb 27, 2003 2.373 2.460 2.373 2.424 69,849 +0.03(+1.06%)
Feb 26, 2003 2.333 2.399 2.236 2.399 64,733 +0.13(+5.83%)
Feb 25, 2003 2.216 2.389 2.216 2.267 144,027 -0.02(-0.89%)
Feb 24, 2003 2.470 2.531 2.216 2.287 175,902 -0.25(-9.80%)
Feb 21, 2003 2.699 2.699 2.470 2.536 99,953 -0.14(-5.15%)
Feb 20, 2003 2.668 2.699 2.572 2.673 136,747 +0.01(+0.19%)
Feb 19, 2003 2.744 2.744 2.658 2.668 85,983 -0.08(-2.78%)
Feb 18, 2003 2.694 2.744 2.673 2.744 43,090 +0.07(+2.47%)
Feb 14, 2003 2.668 2.770 2.668 2.678 93,263 +0.01(+0.38%)
Feb 13, 2003 2.668 2.694 2.668 2.668 42,499 +0.00(+0.00%)
Feb 12, 2003 2.694 2.765 2.668 2.668 85,196 +0.00(+0.00%)
Feb 11, 2003 2.668 2.683 2.663 2.668 41,122 -0.03(-1.13%)
Feb 10, 2003 2.668 2.714 2.668 2.699 63,946 +0.03(+1.14%)
Feb 07, 2003 2.668 2.744 2.663 2.668 147,765 -0.01(-0.19%)
Feb 06, 2003 2.699 2.780 2.658 2.673 56,076 -0.10(-3.65%)
Feb 05, 2003 2.668 2.780 2.668 2.774 63,553 +0.11(+3.98%)
Feb 04, 2003 2.699 2.755 2.653 2.668 93,066 +0.00(+0.00%)
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.