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 (%)
Aug 21, 2020 0.0739 0.0739 0.0739 0 -0.04(-34.60%)
Aug 20, 2020 0.1085 0.1349 0.1031 0.1130 35,801,864 +0.01(+9.82%)
Aug 19, 2020 0.1170 0.1170 0.1001 0.1029 15,767,641 -0.01(-10.52%)
Aug 18, 2020 0.1400 0.1430 0.1100 0.1150 31,825,308 -0.03(-23.33%)
Aug 17, 2020 0.2300 0.2500 0.1300 0.1500 111,075,272 +0.04(+37.11%)
Aug 14, 2020 0.1415 0.1640 0.1000 0.1094 51,586,000 -0.01(-11.06%)
Aug 13, 2020 0.1595 0.1800 0.1230 0.1230 10,593,125 -0.06(-32.27%)
Aug 12, 2020 0.1790 0.1980 0.1542 0.1816 18,106,204 -0.11(-37.89%)
Aug 11, 2020 0.3100 0.3110 0.2920 0.2924 991,227 -0.01(-2.14%)
Aug 10, 2020 0.3100 0.3101 0.2903 0.2988 707,658 +0.00(+1.29%)
Aug 07, 2020 0.3002 0.3015 0.2900 0.2950 648,300 -0.01(-3.28%)
Aug 06, 2020 0.2960 0.3070 0.2900 0.3050 1,193,308 +0.02(+5.17%)
Aug 05, 2020 0.3000 0.3100 0.2900 0.2900 1,072,906 -0.01(-3.49%)
Aug 04, 2020 0.2735 0.3085 0.2717 0.3005 1,402,791 +0.01(+2.49%)
Aug 03, 2020 0.3153 0.3179 0.2837 0.2932 1,140,769 -0.02(-6.03%)
Jul 31, 2020 0.3270 0.3289 0.3100 0.3120 875,100 -0.01(-4.27%)
Jul 30, 2020 0.3300 0.3333 0.3170 0.3259 945,429 -0.01(-3.21%)
Jul 29, 2020 0.3384 0.3489 0.3306 0.3367 719,402 -0.01(-1.58%)
Jul 28, 2020 0.3489 0.3650 0.3340 0.3421 4,090,462 +0.01(+2.12%)
Jul 27, 2020 0.3460 0.3500 0.3301 0.3350 1,278,302 -0.02(-6.45%)
Jul 24, 2020 0.3523 0.3799 0.3420 0.3581 3,034,600 +0.01(+3.20%)
Jul 23, 2020 0.3530 0.3670 0.3415 0.3470 685,081 -0.01(-3.48%)
Jul 22, 2020 0.3620 0.3739 0.3450 0.3595 871,090 -0.00(-0.03%)
Jul 21, 2020 0.3459 0.3630 0.3400 0.3596 1,083,935 +0.01(+2.74%)
Jul 20, 2020 0.3500 0.3600 0.3400 0.3500 877,723 -0.00(-0.57%)
Jul 17, 2020 0.3550 0.3700 0.3466 0.3520 964,100 -0.01(-2.22%)
Jul 16, 2020 0.3700 0.4000 0.3500 0.3600 6,418,423 +0.02(+5.05%)
Jul 15, 2020 0.3402 0.3548 0.3252 0.3427 1,495,395 +0.01(+1.66%)
Jul 14, 2020 0.3526 0.3798 0.3201 0.3371 5,051,881 -0.01(-1.49%)
Jul 13, 2020 0.3700 0.3798 0.3352 0.3422 1,982,324 -0.03(-7.51%)
Jul 10, 2020 0.3400 0.3794 0.3350 0.3700 1,582,200 +0.03(+7.31%)
Jul 09, 2020 0.3623 0.3700 0.3332 0.3448 3,054,132 -0.05(-11.59%)
Jul 08, 2020 0.3200 0.4900 0.3100 0.3900 17,875,144 +0.07(+22.72%)
Jul 07, 2020 0.3150 0.3400 0.3121 0.3178 990,816 -0.01(-4.28%)
Jul 06, 2020 0.3400 0.3607 0.3113 0.3320 2,606,150 -0.01(-2.95%)
Jul 02, 2020 0.3850 0.3850 0.3420 0.3421 1,341,700 -0.03(-7.11%)
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.