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 (%)
Jan 31, 2008 3.029 3.304 2.963 3.248 2,165,517 +0.16(+5.10%)
Jan 30, 2008 2.831 3.202 2.755 3.090 2,433,699 +0.28(+10.14%)
Jan 29, 2008 2.729 2.872 2.617 2.805 1,302,947 +0.07(+2.41%)
Jan 28, 2008 2.582 2.760 2.541 2.739 933,926 +0.17(+6.52%)
Jan 25, 2008 2.592 2.724 2.541 2.572 860,895 +0.02(+0.80%)
Jan 24, 2008 2.546 2.587 2.440 2.551 1,378,030 +0.01(+0.20%)
Jan 23, 2008 2.287 2.643 2.277 2.546 1,943,809 +0.30(+13.61%)
Jan 22, 2008 2.160 2.333 2.063 2.241 2,309,652 +0.04(+1.85%)
Jan 21, 2008 2.246 2.287 2.170 2.201 1,700,864 +0.00(+0.00%)
Jan 18, 2008 2.246 2.287 2.170 2.201 1,700,864 -0.03(-1.14%)
Jan 17, 2008 2.150 2.282 2.140 2.226 2,185,909 +0.05(+2.34%)
Jan 16, 2008 1.941 2.251 1.911 2.175 2,358,071 +0.24(+12.34%)
Jan 15, 2008 1.921 1.987 1.906 1.936 961,171 -0.05(-2.31%)
Jan 14, 2008 1.830 2.063 1.830 1.982 1,460,779 +0.16(+8.63%)
Jan 11, 2008 1.855 1.875 1.672 1.825 1,538,758 +0.03(+1.41%)
Jan 10, 2008 1.931 1.962 1.718 1.799 3,446,785 -0.17(-8.76%)
Jan 09, 2008 1.997 2.053 1.931 1.972 2,257,175 -0.02(-0.77%)
Jan 08, 2008 2.109 2.211 1.967 1.987 1,554,607 -0.12(-5.56%)
Jan 07, 2008 2.130 2.180 2.033 2.104 1,733,984 +0.04(+1.72%)
Jan 04, 2008 2.180 2.191 1.997 2.069 1,985,333 -0.14(-6.22%)
Jan 03, 2008 2.333 2.338 2.206 2.206 835,688 -0.13(-5.45%)
Jan 02, 2008 2.414 2.465 2.318 2.333 507,487 -0.08(-3.16%)
Jan 01, 2008 2.501 2.511 2.394 2.409 1,164,665 +0.00(+0.00%)
Dec 31, 2007 2.501 2.511 2.394 2.409 1,164,665 -0.08(-3.07%)
Dec 28, 2007 2.475 2.531 2.455 2.485 723,009 +0.02(+0.82%)
Dec 27, 2007 2.490 2.526 2.440 2.465 1,458,754 -0.02(-0.82%)
Dec 26, 2007 2.531 2.536 2.368 2.485 1,390,227 -0.04(-1.61%)
Dec 24, 2007 2.389 2.526 2.389 2.526 508,731 +0.10(+4.19%)
Dec 21, 2007 2.353 2.495 2.312 2.424 2,960,473 +0.11(+4.61%)
Dec 20, 2007 2.333 2.333 2.191 2.318 1,224,397 +0.01(+0.22%)
Dec 19, 2007 2.333 2.409 2.287 2.312 836,125 -0.04(-1.73%)
Dec 18, 2007 2.338 2.414 2.277 2.353 1,057,030 +0.03(+1.31%)
Dec 17, 2007 2.348 2.379 2.297 2.323 622,054 -0.02(-0.87%)
Dec 14, 2007 2.384 2.455 2.323 2.343 1,284,257 -0.04(-1.71%)
Dec 13, 2007 2.358 2.429 2.287 2.384 1,145,013 +0.01(+0.21%)
Dec 12, 2007 2.424 2.465 2.348 2.379 775,789 -0.01(-0.43%)
Dec 11, 2007 2.541 2.562 2.389 2.389 1,077,414 -0.15(-5.81%)
Dec 10, 2007 2.597 2.623 2.506 2.536 1,128,983 +0.01(+0.40%)
Dec 07, 2007 2.480 2.531 2.429 2.526 1,364,259 +0.06(+2.26%)
Dec 06, 2007 2.434 2.501 2.389 2.470 1,310,949 +0.03(+1.04%)
Dec 05, 2007 2.490 2.541 2.384 2.445 2,773,894 -0.06(-2.24%)
Dec 04, 2007 2.643 2.654 2.480 2.501 1,900,772 -0.14(-5.20%)
Dec 03, 2007 2.714 2.831 2.633 2.638 2,000,033 -0.12(-4.24%)
Nov 30, 2007 2.699 2.795 2.673 2.755 1,638,676 +0.05(+1.69%)
Nov 29, 2007 2.872 2.968 2.617 2.709 2,763,012 -0.37(-11.90%)
Nov 28, 2007 3.024 3.075 2.872 3.075 1,007,929 +0.14(+4.67%)
Nov 27, 2007 3.070 3.100 2.922 2.938 1,179,969 -0.13(-4.30%)
Nov 26, 2007 3.024 3.131 3.024 3.070 794,613 +0.07(+2.20%)
Nov 23, 2007 2.968 3.110 2.938 3.004 597,971 +0.08(+2.60%)
Nov 21, 2007 2.902 3.100 2.897 2.927 1,790,837 -0.48(-14.03%)
Nov 20, 2007 3.375 3.497 3.260 3.405 933,452 +0.05(+1.52%)
Nov 19, 2007 3.532 3.537 3.329 3.354 1,392,301 -0.25(-7.04%)
Nov 16, 2007 3.715 3.715 3.466 3.608 886,456 -0.10(-2.74%)
Nov 15, 2007 3.624 3.776 3.593 3.710 685,298 +0.06(+1.67%)
Nov 14, 2007 4.061 4.061 3.614 3.649 818,541 -0.36(-9.00%)
Nov 13, 2007 3.720 4.056 3.720 4.010 1,792,437 +0.30(+8.23%)
Nov 12, 2007 3.512 3.791 3.512 3.705 1,671,247 +0.17(+4.74%)
Nov 09, 2007 3.187 3.537 3.187 3.537 1,724,225 +0.32(+9.95%)
Nov 08, 2007 2.953 3.304 2.953 3.217 2,222,748 +0.39(+13.64%)
Nov 07, 2007 2.968 2.968 2.816 2.831 1,035,772 -0.16(-5.43%)
Nov 06, 2007 3.085 3.105 2.983 2.994 739,601 -0.11(-3.44%)
Nov 05, 2007 3.075 3.166 3.054 3.100 599,979 -0.01(-0.16%)
Nov 02, 2007 3.207 3.207 3.009 3.105 978,112 -0.08(-2.55%)
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.