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 (%)
Jun 30, 2006 7.369 7.542 7.232 7.522 937,228 +0.15(+2.07%)
Jun 29, 2006 7.146 7.369 6.988 7.369 498,389 +0.23(+3.20%)
Jun 28, 2006 7.115 7.171 7.014 7.141 157,892 +0.06(+0.86%)
Jun 27, 2006 7.258 7.369 7.049 7.080 177,257 -0.20(-2.72%)
Jun 26, 2006 7.161 7.288 7.115 7.278 211,121 +0.16(+2.29%)
Jun 23, 2006 7.222 7.222 7.039 7.115 175,209 -0.06(-0.78%)
Jun 22, 2006 7.095 7.192 7.015 7.171 325,275 +0.04(+0.57%)
Jun 21, 2006 6.922 7.181 6.922 7.131 413,330 +0.14(+2.04%)
Jun 20, 2006 7.136 7.212 6.988 6.988 310,949 -0.17(-2.41%)
Jun 19, 2006 7.364 7.436 7.044 7.161 313,558 -0.22(-3.03%)
Jun 16, 2006 7.436 7.537 7.253 7.385 1,011,953 -0.09(-1.16%)
Jun 15, 2006 7.253 7.502 7.166 7.471 418,141 +0.22(+3.09%)
Jun 14, 2006 7.161 7.319 7.115 7.247 284,091 +0.09(+1.21%)
Jun 13, 2006 7.176 7.441 7.131 7.161 388,431 -0.05(-0.63%)
Jun 12, 2006 7.634 7.659 7.207 7.207 433,457 -0.46(-5.97%)
Jun 09, 2006 7.679 7.878 7.649 7.664 228,598 -0.09(-1.18%)
Jun 08, 2006 7.624 7.903 7.532 7.756 403,349 +0.05(+0.66%)
Jun 07, 2006 7.771 7.943 7.588 7.705 305,619 -0.13(-1.62%)
Jun 06, 2006 7.512 7.847 7.359 7.832 514,517 +0.35(+4.69%)
Jun 05, 2006 7.679 7.751 7.471 7.481 503,859 -0.20(-2.58%)
Jun 02, 2006 7.898 7.964 7.608 7.679 431,605 -0.15(-1.88%)
Jun 01, 2006 7.898 7.903 7.740 7.827 437,793 -0.05(-0.65%)
May 31, 2006 7.624 8.137 7.624 7.878 646,658 +0.24(+3.20%)
May 30, 2006 7.883 7.944 7.624 7.634 398,981 -0.29(-3.66%)
May 26, 2006 8.117 8.157 7.883 7.923 170,666 -0.19(-2.38%)
May 25, 2006 7.903 8.152 7.868 8.117 308,932 +0.23(+2.97%)
May 24, 2006 7.781 8.010 7.715 7.883 330,513 +0.07(+0.91%)
May 23, 2006 8.000 8.076 7.801 7.812 290,661 -0.20(-2.47%)
May 22, 2006 8.081 8.122 7.798 8.010 402,739 -0.08(-1.00%)
May 19, 2006 8.142 8.396 7.903 8.091 730,051 -0.07(-0.81%)
May 18, 2006 7.420 8.167 7.369 8.157 897,473 +0.87(+12.00%)
May 17, 2006 7.242 7.349 7.156 7.283 221,973 -0.01(-0.07%)
May 16, 2006 7.319 7.405 7.253 7.288 190,539 -0.07(-0.90%)
May 15, 2006 7.369 7.410 7.222 7.354 236,161 -0.07(-0.96%)
May 12, 2006 7.624 7.624 7.375 7.425 184,516 -0.24(-3.18%)
May 11, 2006 7.776 7.791 7.578 7.669 209,547 -0.11(-1.44%)
May 10, 2006 7.756 7.847 7.685 7.781 211,049 -0.02(-0.26%)
May 09, 2006 7.822 7.878 7.766 7.801 290,226 -0.06(-0.71%)
May 08, 2006 7.974 8.005 7.832 7.857 486,448 -0.17(-2.15%)
May 05, 2006 8.056 8.228 7.979 8.030 425,866 -0.04(-0.50%)
May 04, 2006 8.157 8.183 7.918 8.071 266,070 -0.13(-1.55%)
May 03, 2006 8.208 8.254 8.142 8.198 658,212 -0.03(-0.31%)
May 02, 2006 8.167 8.223 8.132 8.223 404,295 +0.09(+1.13%)
May 01, 2006 8.050 8.203 8.035 8.132 410,357 +0.10(+1.27%)
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%)
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.