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 (%)
Jul 31, 2019 0.8400 0.8500 0.8148 0.8148 46,870 -0.03(-3.57%)
Jul 30, 2019 0.8635 0.8635 0.8181 0.8450 59,228 +0.04(+4.97%)
Jul 29, 2019 0.8600 0.8600 0.8050 0.8050 47,356 -0.04(-4.37%)
Jul 26, 2019 0.8600 0.8600 0.8145 0.8418 20,300 -0.02(-2.12%)
Jul 25, 2019 0.8500 0.8697 0.8100 0.8600 80,021 +0.00(+0.00%)
Jul 24, 2019 0.8700 0.8700 0.8500 0.8600 28,495 -0.01(-1.15%)
Jul 23, 2019 0.8400 0.8700 0.8400 0.8700 29,237 -0.00(-0.29%)
Jul 22, 2019 0.8600 0.8725 0.8300 0.8725 130,658 +0.01(+1.34%)
Jul 19, 2019 0.8500 0.8700 0.8420 0.8610 99,000 +0.01(+1.29%)
Jul 18, 2019 0.8600 0.8799 0.8200 0.8500 247,374 +0.03(+3.66%)
Jul 17, 2019 0.8500 0.8500 0.8200 0.8200 79,584 -0.01(-0.89%)
Jul 16, 2019 0.8399 0.8744 0.8100 0.8274 97,944 -0.02(-2.36%)
Jul 15, 2019 0.8100 0.8955 0.8040 0.8474 120,836 +0.03(+3.98%)
Jul 12, 2019 0.8500 0.8856 0.8150 0.8150 98,500 -0.02(-1.81%)
Jul 11, 2019 0.8100 0.8400 0.8000 0.8300 78,589 +0.01(+1.22%)
Jul 10, 2019 0.8300 0.8400 0.7890 0.8200 75,841 +0.02(+2.50%)
Jul 09, 2019 0.8100 0.8400 0.7900 0.8000 66,236 -0.01(-1.28%)
Jul 08, 2019 0.8300 0.8500 0.8001 0.8104 70,164 -0.02(-2.38%)
Jul 05, 2019 0.8600 0.8850 0.8200 0.8302 50,500 -0.01(-1.75%)
Jul 03, 2019 0.8600 0.8699 0.8400 0.8450 48,200 -0.02(-1.74%)
Jul 02, 2019 0.8600 0.8900 0.8500 0.8600 57,530 -0.02(-2.23%)
Jul 01, 2019 0.8700 0.9135 0.8660 0.8796 50,442 +0.02(+2.28%)
Jun 28, 2019 0.8700 0.9159 0.8515 0.8600 149,200 -0.02(-2.39%)
Jun 27, 2019 0.9000 0.9200 0.8600 0.8811 47,909 +0.01(+1.28%)
Jun 26, 2019 0.9000 0.9100 0.8400 0.8700 45,154 -0.04(-3.95%)
Jun 25, 2019 0.8500 0.9149 0.8500 0.9058 62,597 +0.05(+5.82%)
Jun 24, 2019 0.9500 0.9500 0.8560 0.8560 124,488 -0.08(-8.94%)
Jun 21, 2019 0.9200 0.9484 0.8807 0.9400 141,200 +0.04(+4.05%)
Jun 20, 2019 0.9180 0.9200 0.8600 0.9034 70,754 -0.02(-1.80%)
Jun 19, 2019 0.8200 0.9400 0.7900 0.9200 278,038 +0.10(+11.79%)
Jun 18, 2019 0.7890 0.8400 0.7890 0.8230 104,832 +0.01(+1.73%)
Jun 17, 2019 0.8000 0.8099 0.7503 0.8090 115,229 +0.00(+0.01%)
Jun 14, 2019 0.7800 0.8100 0.7469 0.8089 128,100 +0.03(+3.86%)
Jun 13, 2019 0.7079 0.7990 0.7079 0.7788 251,285 +0.06(+8.21%)
Jun 12, 2019 0.7600 0.8200 0.6520 0.7197 269,404 -0.02(-2.74%)
Jun 11, 2019 0.8000 0.8000 0.7200 0.7400 423,202 -0.04(-5.13%)
Jun 10, 2019 0.7900 0.8500 0.7700 0.7800 728,226 +0.01(+0.92%)
Jun 07, 2019 0.8000 0.8146 0.7700 0.7729 163,400 -0.02(-2.16%)
Jun 06, 2019 0.8220 0.8400 0.7829 0.7900 121,982 -0.04(-4.52%)
Jun 05, 2019 0.8500 0.8700 0.7800 0.8274 243,090 -0.02(-2.66%)
Jun 04, 2019 0.7966 0.8747 0.7875 0.8500 151,247 +0.06(+7.80%)
Jun 03, 2019 0.7800 0.8000 0.7700 0.7885 195,867 +0.00(+0.42%)
May 31, 2019 0.8200 0.8200 0.7800 0.7852 248,400 -0.03(-3.55%)
May 30, 2019 0.8000 0.8300 0.7900 0.8141 423,959 +0.02(+3.05%)
May 29, 2019 0.8800 0.8900 0.7800 0.7900 603,762 -0.09(-10.23%)
May 28, 2019 0.9000 0.9400 0.8800 0.8800 373,555 -0.03(-2.76%)
May 24, 2019 0.9700 0.9700 0.8601 0.9050 717,000 -0.05(-4.75%)
May 23, 2019 0.9700 1.048 0.9500 0.9501 703,872 -0.08(-7.76%)
May 22, 2019 1.140 1.300 0.9800 1.030 4,844,167 -0.07(-6.36%)
May 21, 2019 0.9600 1.480 0.9600 1.100 16,570,427 +0.16(+16.64%)
May 20, 2019 0.9600 0.9797 0.9220 0.9431 112,120 -0.02(-1.61%)
May 17, 2019 0.9500 0.9600 0.9500 0.9585 114,600 +0.02(+1.97%)
May 16, 2019 0.9600 0.9700 0.9400 0.9400 82,515 -0.01(-1.05%)
May 15, 2019 0.9300 0.9500 0.9300 0.9500 126,392 +0.00(+0.00%)
May 14, 2019 0.9500 0.9600 0.9295 0.9500 139,565 +0.02(+2.15%)
May 13, 2019 0.9400 0.9400 0.9147 0.9300 78,094 -0.01(-1.17%)
May 10, 2019 0.9380 0.9500 0.9100 0.9410 193,400 +0.03(+3.41%)
May 09, 2019 0.9300 0.9500 0.9100 0.9100 79,344 -0.03(-3.18%)
May 08, 2019 0.9700 0.9788 0.9310 0.9399 75,062 -0.02(-2.09%)
May 07, 2019 0.9700 0.9896 0.9500 0.9600 59,099 +0.00(+0.00%)
May 06, 2019 0.9600 0.9800 0.9000 0.9600 55,633 -0.01(-1.02%)
May 03, 2019 0.9212 0.9700 0.9000 0.9699 142,500 +0.03(+3.28%)
May 02, 2019 0.9487 0.9487 0.9200 0.9391 27,587 +0.01(+0.98%)
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.