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 28, 2006 7.801 8.045 7.735 8.030 455,496 +0.21(+2.73%)
Apr 27, 2006 7.771 7.934 7.720 7.817 478,101 +0.02(+0.26%)
Apr 26, 2006 7.649 7.878 7.568 7.796 356,371 +0.15(+1.93%)
Apr 25, 2006 7.608 7.694 7.522 7.649 295,743 +0.04(+0.53%)
Apr 24, 2006 7.705 7.705 7.547 7.608 288,074 -0.12(-1.58%)
Apr 21, 2006 7.878 7.878 7.690 7.730 316,112 -0.14(-1.74%)
Apr 20, 2006 7.801 7.898 7.756 7.868 201,714 +0.06(+0.78%)
Apr 19, 2006 7.862 7.878 7.715 7.807 262,365 -0.02(-0.26%)
Apr 18, 2006 7.608 7.827 7.573 7.827 298,949 +0.23(+3.08%)
Apr 17, 2006 7.807 7.842 7.568 7.593 398,379 -0.19(-2.42%)
Apr 13, 2006 7.685 7.817 7.624 7.781 286,360 +0.11(+1.39%)
Apr 12, 2006 8.513 7.893 7.507 7.674 770,768 -0.84(-9.85%)
Apr 11, 2006 8.482 8.686 8.376 8.513 661,901 +0.08(+0.96%)
Apr 10, 2006 8.493 8.589 8.223 8.432 1,020,789 -0.04(-0.48%)
Apr 07, 2006 8.635 8.684 8.447 8.472 798,072 -0.10(-1.19%)
Apr 06, 2006 8.411 8.579 8.254 8.574 779,565 +0.07(+0.78%)
Apr 05, 2006 8.640 8.640 8.457 8.508 223,466 -0.09(-1.01%)
Apr 04, 2006 8.655 8.747 8.543 8.594 238,935 -0.05(-0.53%)
Apr 03, 2006 8.853 8.853 8.589 8.640 262,922 -0.21(-2.41%)
Mar 31, 2006 8.772 8.853 8.742 8.853 439,881 +0.14(+1.63%)
Mar 30, 2006 8.818 8.869 8.635 8.711 402,452 -0.05(-0.52%)
Mar 29, 2006 8.554 8.772 8.554 8.757 457,148 +0.21(+2.44%)
Mar 28, 2006 8.584 8.711 8.503 8.549 381,573 -0.08(-0.94%)
Mar 27, 2006 8.772 8.808 8.564 8.630 513,189 -0.16(-1.85%)
Mar 24, 2006 8.859 8.874 8.721 8.793 322,284 -0.08(-0.92%)
Mar 23, 2006 8.686 8.894 8.655 8.874 260,705 +0.16(+1.81%)
Mar 22, 2006 8.747 8.833 8.386 8.716 733,712 -0.09(-0.98%)
Mar 21, 2006 8.894 8.899 8.721 8.803 719,748 -0.06(-0.63%)
Mar 20, 2006 8.920 9.016 8.747 8.859 699,760 -0.02(-0.23%)
Mar 17, 2006 9.016 9.092 8.772 8.879 951,996 -0.07(-0.79%)
Mar 16, 2006 8.676 9.219 8.676 8.950 531,763 -0.11(-1.23%)
Mar 15, 2006 8.935 9.108 8.853 9.062 373,276 +0.15(+1.65%)
Mar 14, 2006 8.848 8.925 8.742 8.914 404,712 +0.07(+0.75%)
Mar 13, 2006 8.752 8.884 8.701 8.848 508,929 +0.16(+1.81%)
Mar 10, 2006 8.437 8.716 8.437 8.691 331,262 +0.29(+3.45%)
Mar 09, 2006 8.482 8.482 8.335 8.401 270,505 -0.02(-0.24%)
Mar 08, 2006 8.167 8.442 8.056 8.421 323,801 +0.25(+3.05%)
Mar 07, 2006 8.223 8.274 8.167 8.172 282,580 -0.08(-0.92%)
Mar 06, 2006 8.244 8.249 8.071 8.249 878,137 +0.07(+0.87%)
Mar 03, 2006 8.218 8.259 8.127 8.178 800,051 +0.11(+1.39%)
Mar 02, 2006 8.371 8.371 8.061 8.066 1,135,488 -0.27(-3.29%)
Mar 01, 2006 8.482 8.528 8.274 8.340 1,116,264 -0.14(-1.62%)
Feb 28, 2006 8.640 8.676 8.437 8.477 370,128 -0.16(-1.88%)
Feb 27, 2006 8.732 8.813 8.610 8.640 458,972 -0.09(-1.05%)
Feb 24, 2006 8.589 8.747 8.488 8.732 224,332 +0.11(+1.24%)
Feb 23, 2006 8.696 8.716 8.518 8.625 304,287 -0.04(-0.47%)
Feb 22, 2006 8.538 8.793 8.513 8.665 214,427 +0.13(+1.49%)
Feb 21, 2006 8.574 8.762 8.518 8.538 303,811 -0.06(-0.65%)
Feb 17, 2006 8.904 8.904 8.538 8.594 379,077 -0.25(-2.82%)
Feb 16, 2006 8.960 9.021 8.716 8.843 303,992 -0.11(-1.19%)
Feb 15, 2006 8.894 8.960 8.843 8.950 369,128 +0.04(+0.40%)
Feb 14, 2006 8.681 9.011 8.681 8.914 460,062 +0.21(+2.45%)
Feb 13, 2006 8.665 8.747 8.610 8.701 223,112 -0.03(-0.35%)
Feb 10, 2006 8.706 8.803 8.660 8.732 161,369 -0.01(-0.06%)
Feb 09, 2006 8.747 8.940 8.686 8.737 487,853 -0.03(-0.35%)
Feb 08, 2006 8.589 8.879 8.589 8.767 266,228 +0.16(+1.83%)
Feb 07, 2006 8.869 8.975 8.330 8.610 653,191 -0.29(-3.31%)
Feb 06, 2006 8.986 9.072 8.559 8.904 512,528 -0.13(-1.41%)
Feb 03, 2006 9.036 9.184 8.991 9.031 407,648 -0.04(-0.45%)
Feb 02, 2006 8.935 9.250 8.935 9.072 658,824 +0.53(+6.25%)
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.