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 (%)
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%)
Feb 01, 2007 6.902 6.983 6.836 6.932 599,212 +0.07(+0.96%)
Jan 31, 2007 6.688 6.912 6.648 6.866 396,523 +0.18(+2.74%)
Jan 30, 2007 6.734 6.760 6.638 6.683 338,050 -0.03(-0.45%)
Jan 29, 2007 6.775 6.821 6.653 6.714 309,469 -0.09(-1.34%)
Jan 26, 2007 6.790 6.856 6.683 6.805 278,681 +0.02(+0.22%)
Jan 25, 2007 6.892 6.983 6.749 6.790 376,647 -0.11(-1.55%)
Jan 24, 2007 6.850 6.948 6.805 6.897 420,482 +0.06(+0.89%)
Jan 23, 2007 6.760 6.887 6.749 6.836 898,724 +0.06(+0.82%)
Jan 22, 2007 7.009 7.009 6.780 6.780 533,310 -0.23(-3.26%)
Jan 19, 2007 6.953 7.034 6.810 7.009 797,921 +0.06(+0.80%)
Jan 18, 2007 6.973 7.064 6.912 6.953 909,101 -0.04(-0.58%)
Jan 17, 2007 7.004 7.034 6.963 6.993 528,635 -0.03(-0.36%)
Jan 16, 2007 7.095 7.110 6.917 7.019 646,340 -0.06(-0.86%)
Jan 12, 2007 6.887 7.080 6.871 7.080 817,087 +0.20(+2.88%)
Jan 11, 2007 6.658 6.912 6.653 6.882 635,697 +0.24(+3.60%)
Jan 10, 2007 6.577 6.643 6.566 6.643 769,924 +0.00(+0.00%)
Jan 09, 2007 6.638 6.683 6.556 6.643 795,134 -0.01(-0.08%)
Jan 08, 2007 6.597 6.673 6.516 6.648 711,119 +0.03(+0.46%)
Jan 05, 2007 6.465 6.683 6.444 6.617 1,258,330 +0.13(+2.04%)
Jan 04, 2007 6.577 6.587 6.378 6.485 2,812,955 -0.43(-6.18%)
Jan 03, 2007 6.800 6.988 6.744 6.912 667,851 +0.17(+2.56%)
Dec 29, 2006 7.014 7.014 6.673 6.739 1,245,973 -0.26(-3.77%)
Dec 28, 2006 7.019 7.049 6.948 7.004 315,449 -0.05(-0.72%)
Dec 27, 2006 6.943 7.054 6.912 7.054 453,455 +0.14(+1.98%)
Dec 26, 2006 6.973 7.070 6.887 6.917 373,786 -0.08(-1.09%)
Dec 22, 2006 6.958 7.054 6.937 6.993 227,641 +0.01(+0.07%)
Dec 21, 2006 7.186 7.232 6.963 6.988 449,607 -0.22(-3.03%)
Dec 20, 2006 7.166 7.222 7.080 7.207 448,666 +0.03(+0.35%)
Dec 19, 2006 7.054 7.197 6.953 7.181 738,639 +0.06(+0.86%)
Dec 18, 2006 7.532 7.624 7.115 7.120 815,889 -0.41(-5.47%)
Dec 15, 2006 7.517 7.679 7.497 7.532 1,018,432 +0.02(+0.27%)
Dec 14, 2006 7.593 7.634 7.481 7.512 297,760 -0.07(-0.94%)
Dec 13, 2006 7.578 7.705 7.507 7.583 572,638 +0.07(+0.88%)
Dec 12, 2006 7.634 7.644 7.476 7.517 529,717 -0.14(-1.79%)
Dec 11, 2006 7.654 7.685 7.598 7.654 290,260 +0.01(+0.07%)
Dec 08, 2006 7.649 7.674 7.578 7.649 579,446 -0.07(-0.92%)
Dec 07, 2006 7.812 7.862 7.618 7.720 1,026,153 -0.10(-1.30%)
Dec 06, 2006 7.837 7.893 7.735 7.822 744,318 -0.08(-0.97%)
Dec 05, 2006 7.944 8.020 7.847 7.898 499,450 -0.01(-0.06%)
Dec 04, 2006 7.908 8.010 7.857 7.903 948,067 +0.01(+0.06%)
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.