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 (%)
Oct 31, 2005 9.113 9.468 9.113 9.326 551,964 +0.01(+0.11%)
Oct 28, 2005 9.036 9.321 8.823 9.316 474,583 +0.36(+4.03%)
Oct 27, 2005 9.357 9.464 8.945 8.955 292,096 -0.47(-4.96%)
Oct 26, 2005 9.453 9.667 9.367 9.423 263,070 -0.08(-0.80%)
Oct 25, 2005 9.748 9.748 9.260 9.499 311,240 -0.20(-2.10%)
Oct 24, 2005 9.555 9.906 9.296 9.702 286,972 +0.20(+2.14%)
Oct 21, 2005 9.484 9.728 9.377 9.499 339,758 -0.04(-0.43%)
Oct 20, 2005 9.682 9.738 9.372 9.540 575,064 -0.27(-2.75%)
Oct 19, 2005 9.397 9.814 9.199 9.809 792,514 +0.36(+3.76%)
Oct 18, 2005 9.870 9.900 9.402 9.453 569,570 -0.48(-4.86%)
Oct 17, 2005 10.16 10.16 9.656 9.936 543,197 -0.14(-1.41%)
Oct 14, 2005 10.02 10.17 9.707 10.08 639,980 +0.01(+0.05%)
Oct 13, 2005 9.773 10.14 9.753 10.07 510,010 +0.35(+3.61%)
Oct 12, 2005 9.992 10.07 9.524 9.723 1,079,423 -0.34(-3.33%)
Oct 11, 2005 10.03 10.19 9.870 10.06 476,275 +0.12(+1.18%)
Oct 10, 2005 10.32 10.37 9.885 9.941 1,052,300 -0.44(-4.26%)
Oct 07, 2005 10.38 10.51 10.24 10.38 568,984 +0.06(+0.59%)
Oct 06, 2005 10.20 10.67 10.11 10.32 1,327,307 -0.11(-1.02%)
Oct 05, 2005 10.34 10.67 10.19 10.43 552,157 +0.09(+0.89%)
Oct 04, 2005 10.32 10.58 10.20 10.34 2,186,232 +0.03(+0.25%)
Oct 03, 2005 10.29 10.63 10.26 10.31 228,302 -0.01(-0.05%)
Sep 30, 2005 10.30 10.61 10.17 10.32 462,701 +0.07(+0.64%)
Sep 29, 2005 9.906 10.26 9.829 10.25 432,150 +0.28(+2.80%)
Sep 28, 2005 10.23 10.25 9.687 9.972 829,372 -0.26(-2.53%)
Sep 27, 2005 10.01 10.39 9.967 10.23 589,105 +0.22(+2.18%)
Sep 26, 2005 9.875 10.63 9.819 10.01 1,093,851 +0.12(+1.23%)
Sep 23, 2005 9.890 9.926 9.250 9.890 520,961 +0.34(+3.51%)
Sep 22, 2005 9.555 9.611 9.133 9.555 812,642 +0.13(+1.40%)
Sep 21, 2005 10.90 10.95 9.316 9.423 2,221,613 -2.09(-18.18%)
Sep 20, 2005 11.94 12.09 11.44 11.52 515,816 -0.40(-3.37%)
Sep 19, 2005 12.03 12.19 11.71 11.92 348,630 -0.14(-1.18%)
Sep 16, 2005 12.00 12.37 11.96 12.06 1,551,327 +0.14(+1.15%)
Sep 15, 2005 11.81 11.99 11.72 11.92 440,170 +0.11(+0.90%)
Sep 14, 2005 11.94 12.11 11.81 11.82 293,367 -0.18(-1.53%)
Sep 13, 2005 12.08 12.11 11.80 12.00 224,946 -0.15(-1.21%)
Sep 12, 2005 12.10 12.28 11.83 12.15 198,946 +0.08(+0.63%)
Sep 09, 2005 12.10 12.13 11.91 12.07 137,929 -0.03(-0.21%)
Sep 08, 2005 12.07 12.10 11.87 12.10 178,428 +0.02(+0.17%)
Sep 07, 2005 12.23 12.25 11.85 12.08 263,479 -0.18(-1.49%)
Sep 06, 2005 11.84 12.31 11.72 12.26 405,572 +0.45(+3.81%)
Sep 02, 2005 11.69 11.94 11.59 11.81 238,272 +0.05(+0.41%)
Sep 01, 2005 12.34 12.50 11.69 11.76 714,849 -0.67(-5.40%)
Aug 31, 2005 12.12 12.44 11.92 12.43 441,892 +0.42(+3.51%)
Aug 30, 2005 12.13 12.26 11.84 12.01 304,135 -0.18(-1.46%)
Aug 29, 2005 11.92 12.20 11.58 12.19 492,065 +0.26(+2.17%)
Aug 26, 2005 12.25 12.25 11.87 11.93 220,580 -0.33(-2.65%)
Aug 25, 2005 12.12 12.35 12.09 12.25 289,980 +0.09(+0.75%)
Aug 24, 2005 12.20 12.37 11.87 12.16 365,699 -0.08(-0.62%)
Aug 23, 2005 12.39 12.39 11.99 12.24 309,692 -0.16(-1.31%)
Aug 22, 2005 12.20 12.40 12.20 12.40 602,083 +0.21(+1.71%)
Aug 19, 2005 11.98 12.32 11.98 12.19 363,064 +0.15(+1.27%)
Aug 18, 2005 11.84 12.14 11.63 12.04 537,979 +0.43(+3.72%)
Aug 17, 2005 11.41 11.67 11.23 11.61 323,612 +0.15(+1.29%)
Aug 16, 2005 11.64 11.73 11.37 11.46 731,473 -0.38(-3.18%)
Aug 15, 2005 11.46 11.84 11.31 11.84 589,671 +0.36(+3.10%)
Aug 12, 2005 11.37 11.68 11.17 11.48 392,049 +0.14(+1.21%)
Aug 11, 2005 11.25 11.53 11.18 11.34 318,207 +0.07(+0.59%)
Aug 10, 2005 10.98 11.51 10.93 11.28 444,135 +0.35(+3.21%)
Aug 09, 2005 10.99 11.04 10.82 10.93 286,740 +0.02(+0.21%)
Aug 08, 2005 10.76 10.96 10.68 10.90 465,745 +0.22(+2.07%)
Aug 05, 2005 10.73 10.88 10.58 10.68 249,214 -0.13(-1.18%)
Aug 04, 2005 11.00 11.14 10.70 10.81 594,773 +0.01(+0.05%)
Aug 03, 2005 11.15 11.28 10.78 10.81 355,969 -0.38(-3.36%)
Aug 02, 2005 11.09 11.44 10.98 11.18 333,265 +0.04(+0.32%)
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.