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 (%)
Nov 28, 2003 4.412 4.610 4.381 4.549 203,098 -0.11(-2.40%)
Nov 26, 2003 4.762 4.777 4.645 4.661 126,592 -0.10(-2.13%)
Nov 25, 2003 4.813 4.828 4.701 4.762 195,764 -0.01(-0.21%)
Nov 24, 2003 4.747 4.904 4.727 4.772 520,759 +0.05(+1.08%)
Nov 21, 2003 4.640 4.879 4.666 4.722 799,863 +0.08(+1.75%)
Nov 20, 2003 4.173 4.732 4.168 4.640 1,227,199 +0.44(+10.53%)
Nov 19, 2003 4.076 4.244 4.076 4.198 245,901 +0.08(+1.98%)
Nov 18, 2003 4.162 4.188 4.066 4.117 150,756 +0.05(+1.12%)
Nov 17, 2003 4.117 4.142 4.066 4.071 210,022 -0.05(-1.23%)
Nov 14, 2003 4.142 4.193 4.091 4.122 149,510 -0.03(-0.73%)
Nov 13, 2003 4.127 4.188 4.081 4.152 272,396 +0.03(+0.62%)
Nov 12, 2003 4.096 4.127 4.035 4.127 396,995 +0.04(+0.87%)
Nov 11, 2003 3.939 4.096 3.903 4.091 431,186 +0.17(+4.41%)
Nov 10, 2003 3.964 4.015 3.913 3.919 231,138 -0.11(-2.65%)
Nov 07, 2003 3.908 4.040 3.832 4.025 688,973 +0.12(+2.99%)
Nov 06, 2003 3.593 3.985 3.593 3.908 401,005 +0.10(+2.67%)
Nov 05, 2003 3.913 3.913 3.776 3.807 98,615 -0.11(-2.73%)
Nov 04, 2003 3.797 3.919 3.736 3.913 209,658 +0.12(+3.22%)
Nov 03, 2003 3.634 3.913 3.634 3.791 188,455 +0.09(+2.33%)
Oct 31, 2003 3.812 3.852 3.649 3.705 218,402 -0.11(-2.80%)
Oct 30, 2003 3.786 3.812 3.700 3.812 208,817 +0.03(+0.67%)
Oct 29, 2003 3.598 3.807 3.598 3.786 504,748 +0.19(+5.23%)
Oct 28, 2003 3.568 3.608 3.476 3.598 393,733 +0.04(+1.14%)
Oct 27, 2003 3.558 3.583 3.512 3.558 173,344 -0.01(-0.14%)
Oct 24, 2003 3.481 3.705 3.431 3.563 203,841 +0.08(+2.34%)
Oct 23, 2003 3.543 3.690 3.461 3.481 102,314 -0.13(-3.52%)
Oct 22, 2003 3.705 3.705 3.481 3.608 141,075 -0.10(-2.74%)
Oct 21, 2003 3.639 3.802 3.553 3.710 725,698 +0.08(+2.08%)
Oct 20, 2003 3.583 3.685 3.436 3.634 634,005 +0.15(+4.24%)
Oct 17, 2003 3.385 3.639 3.237 3.487 1,148,352 +0.24(+7.41%)
Oct 16, 2003 2.877 3.227 3.014 3.246 789,985 +0.37(+12.84%)
Oct 15, 2003 2.922 2.948 2.872 2.877 152,489 -0.05(-1.57%)
Oct 14, 2003 2.851 2.922 2.851 2.922 173,147 +0.01(+0.17%)
Oct 13, 2003 2.851 2.948 2.821 2.917 254,467 +0.05(+1.59%)
Oct 10, 2003 2.887 2.902 2.811 2.872 250,058 +0.02(+0.71%)
Oct 09, 2003 2.790 3.004 2.770 2.851 425,399 +0.06(+2.00%)
Oct 08, 2003 2.760 2.836 2.744 2.795 62,917 +0.01(+0.18%)
Oct 07, 2003 2.800 2.866 2.790 2.790 126,098 -0.08(-2.83%)
Oct 06, 2003 2.794 2.872 2.709 2.872 67,039 +0.13(+4.82%)
Oct 03, 2003 2.729 2.821 2.729 2.739 115,103 -0.01(-0.19%)
Oct 02, 2003 2.795 2.795 2.734 2.744 66,901 -0.05(-1.82%)
Oct 01, 2003 2.744 2.795 2.704 2.795 217,839 +0.05(+1.85%)
Sep 30, 2003 2.795 2.795 2.592 2.744 204,180 -0.02(-0.74%)
Sep 29, 2003 2.633 2.866 2.633 2.765 77,410 +0.16(+6.04%)
Sep 26, 2003 2.617 2.694 2.597 2.607 90,678 -0.01(-0.19%)
Sep 25, 2003 2.623 2.729 2.602 2.612 124,910 -0.01(-0.19%)
Sep 24, 2003 2.623 2.658 2.597 2.617 182,637 -0.01(-0.19%)
Sep 23, 2003 2.648 2.739 2.612 2.623 164,181 +0.03(+0.98%)
Sep 22, 2003 2.617 2.683 2.587 2.597 323,252 -0.03(-0.97%)
Sep 19, 2003 2.744 2.744 2.623 2.623 307,478 -0.15(-5.32%)
Sep 18, 2003 2.811 2.811 2.714 2.770 73,259 -0.05(-1.62%)
Sep 17, 2003 2.821 2.821 2.714 2.816 117,641 -0.03(-1.07%)
Sep 16, 2003 2.861 2.877 2.744 2.846 141,630 -0.03(-0.88%)
Sep 15, 2003 2.927 3.018 2.816 2.872 80,277 -0.02(-0.53%)
Sep 12, 2003 2.922 3.024 2.795 2.887 148,552 -0.01(-0.18%)
Sep 11, 2003 2.943 2.983 2.882 2.892 138,124 -0.10(-3.23%)
Sep 10, 2003 3.176 3.176 2.948 2.988 233,945 -0.15(-4.70%)
Sep 09, 2003 3.253 3.253 3.049 3.136 134,582 -0.02(-0.48%)
Sep 08, 2003 3.151 3.253 3.049 3.151 227,649 +0.03(+0.81%)
Sep 05, 2003 3.161 3.237 3.126 3.126 107,430 -0.01(-0.32%)
Sep 04, 2003 2.948 3.253 2.948 3.136 176,885 +0.06(+1.98%)
Sep 03, 2003 3.075 3.110 2.983 3.075 230,010 +0.01(+0.33%)
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.