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 (%)
Sep 30, 2019 0.8327 0.8360 0.7900 0.7950 112,817 +0.00(+0.20%)
Sep 27, 2019 0.8000 0.8200 0.7900 0.7934 80,000 -0.02(-2.11%)
Sep 26, 2019 0.7970 0.8410 0.7970 0.8105 13,303 +0.01(+1.69%)
Sep 25, 2019 0.7834 0.8400 0.7800 0.7970 61,912 -0.00(-0.34%)
Sep 24, 2019 0.8080 0.8100 0.7913 0.7997 57,254 -0.01(-1.08%)
Sep 23, 2019 0.8400 0.8400 0.8013 0.8084 49,493 -0.03(-3.76%)
Sep 20, 2019 0.8312 0.8475 0.8300 0.8400 68,600 +0.01(+1.45%)
Sep 19, 2019 0.8450 0.8500 0.8100 0.8280 26,005 -0.00(-0.20%)
Sep 18, 2019 0.8000 0.8797 0.8000 0.8297 124,630 +0.01(+1.17%)
Sep 17, 2019 0.8300 0.8500 0.7900 0.8201 83,422 +0.00(+0.01%)
Sep 16, 2019 0.8100 0.8500 0.7600 0.8200 192,439 +0.01(+1.83%)
Sep 13, 2019 0.8300 0.8420 0.7900 0.8053 163,100 -0.02(-1.94%)
Sep 12, 2019 0.8104 0.8500 0.7780 0.8212 165,304 +0.02(+2.65%)
Sep 11, 2019 0.7105 0.8397 0.7105 0.8000 292,457 +0.09(+12.68%)
Sep 10, 2019 0.6900 0.7200 0.6900 0.7100 152,457 +0.01(+1.88%)
Sep 09, 2019 0.7000 0.7100 0.6750 0.6969 263,145 +0.00(+0.30%)
Sep 06, 2019 0.6935 0.7000 0.6800 0.6948 62,000 +0.00(+0.70%)
Sep 05, 2019 0.6900 0.6999 0.6800 0.6900 74,737 -0.00(-0.52%)
Sep 04, 2019 0.7192 0.7192 0.6900 0.6936 38,820 -0.01(-1.11%)
Sep 03, 2019 0.7000 0.7300 0.6890 0.7014 60,241 +0.01(+0.96%)
Aug 30, 2019 0.7100 0.7289 0.6900 0.6947 66,900 -0.01(-0.76%)
Aug 29, 2019 0.7099 0.7390 0.6835 0.7000 112,254 -0.01(-1.26%)
Aug 28, 2019 0.7000 0.7291 0.6800 0.7089 80,627 +0.01(+1.30%)
Aug 27, 2019 0.7400 0.7400 0.6900 0.6998 92,812 +0.01(+0.81%)
Aug 26, 2019 0.7100 0.7330 0.6942 0.6942 143,304 -0.02(-2.38%)
Aug 23, 2019 0.7400 0.7400 0.6600 0.7111 104,700 +0.00(+0.15%)
Aug 22, 2019 0.7600 0.8300 0.6850 0.7100 559,037 -0.23(-24.87%)
Aug 21, 2019 0.7750 0.9500 0.7750 0.9450 533,923 +0.15(+19.62%)
Aug 20, 2019 0.7600 0.8000 0.7100 0.7900 64,577 +0.05(+6.05%)
Aug 19, 2019 0.8100 0.8100 0.7449 0.7449 69,476 -0.04(-4.51%)
Aug 16, 2019 0.7900 0.8025 0.7700 0.7801 15,700 +0.01(+1.32%)
Aug 15, 2019 0.8000 0.8400 0.7400 0.7699 58,927 -0.07(-8.35%)
Aug 14, 2019 0.7500 0.8400 0.7200 0.8400 123,969 +0.06(+7.69%)
Aug 13, 2019 0.7800 0.8100 0.7400 0.7800 93,260 +0.00(+0.14%)
Aug 12, 2019 0.7500 0.7899 0.7400 0.7789 81,283 +0.01(+1.64%)
Aug 09, 2019 0.7600 0.7899 0.7600 0.7663 42,000 +0.01(+0.83%)
Aug 08, 2019 0.7600 0.7900 0.7450 0.7600 54,614 +0.00(+0.00%)
Aug 07, 2019 0.7100 0.7799 0.7033 0.7600 17,590 +0.02(+2.47%)
Aug 06, 2019 0.7800 0.7800 0.7200 0.7417 104,286 -0.04(-4.91%)
Aug 05, 2019 0.7300 0.7800 0.6900 0.7800 193,858 +0.03(+4.00%)
Aug 02, 2019 0.7300 0.7900 0.7100 0.7500 133,300 +0.02(+2.82%)
Aug 01, 2019 0.8186 0.8440 0.7100 0.7294 197,161 -0.09(-10.48%)
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%)
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.