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 30, 2009 4.864 5.072 4.818 4.828 1,247,553 +0.12(+2.48%)
Oct 29, 2009 4.635 4.762 4.595 4.711 727,227 +0.11(+2.43%)
Oct 28, 2009 4.625 4.871 4.544 4.600 1,487,420 -0.06(-1.31%)
Oct 27, 2009 5.093 5.159 4.645 4.661 2,394,947 -0.40(-7.84%)
Oct 26, 2009 5.123 5.281 5.037 5.057 1,297,859 -0.04(-0.70%)
Oct 23, 2009 5.519 5.789 5.042 5.093 2,558,851 -0.52(-9.32%)
Oct 22, 2009 5.672 5.804 5.601 5.616 744,798 -0.09(-1.60%)
Oct 21, 2009 5.753 6.035 5.657 5.707 748,495 -0.07(-1.23%)
Oct 20, 2009 5.855 6.089 5.753 5.779 452,902 -0.32(-5.17%)
Oct 19, 2009 5.967 6.099 5.946 6.094 523,082 +0.13(+2.22%)
Oct 16, 2009 6.170 6.216 5.962 5.962 450,573 -0.24(-3.93%)
Oct 15, 2009 6.292 6.399 6.195 6.206 378,225 -0.13(-2.09%)
Oct 14, 2009 6.358 6.389 6.282 6.338 323,128 -0.02(-0.32%)
Oct 13, 2009 6.328 6.419 6.241 6.358 384,769 -0.01(-0.16%)
Oct 12, 2009 6.383 6.414 6.312 6.368 443,015 -0.05(-0.71%)
Oct 09, 2009 6.231 6.419 6.165 6.414 451,267 +0.16(+2.52%)
Oct 08, 2009 6.358 6.394 6.246 6.256 604,645 -0.11(-1.68%)
Oct 07, 2009 6.409 6.475 6.256 6.363 376,601 -0.07(-1.03%)
Oct 06, 2009 6.333 6.465 6.160 6.429 551,004 +0.16(+2.60%)
Oct 05, 2009 5.911 6.343 5.753 6.267 676,153 +0.38(+6.48%)
Oct 02, 2009 6.079 6.155 5.880 5.885 757,577 -0.21(-3.50%)
Oct 01, 2009 6.444 6.521 6.099 6.099 725,029 -0.36(-5.59%)
Sep 30, 2009 6.678 6.714 6.378 6.460 727,914 -0.19(-2.90%)
Sep 29, 2009 6.617 6.749 6.566 6.653 413,014 -0.01(-0.15%)
Sep 28, 2009 6.516 6.719 6.475 6.663 339,839 +0.21(+3.31%)
Sep 25, 2009 6.383 6.546 6.236 6.450 321,493 +0.02(+0.32%)
Sep 24, 2009 6.470 6.653 6.236 6.429 832,210 -0.07(-1.02%)
Sep 23, 2009 6.780 6.780 6.490 6.495 727,278 -0.31(-4.56%)
Sep 22, 2009 6.927 6.988 6.805 6.805 466,020 -0.08(-1.11%)
Sep 21, 2009 6.607 6.978 6.582 6.882 567,194 +0.21(+3.12%)
Sep 18, 2009 6.739 6.765 6.622 6.673 540,863 -0.03(-0.45%)
Sep 17, 2009 6.729 6.861 6.475 6.704 464,857 -0.03(-0.38%)
Sep 16, 2009 6.632 6.729 6.485 6.729 268,648 +0.10(+1.53%)
Sep 15, 2009 6.582 6.734 6.551 6.627 378,579 +0.05(+0.69%)
Sep 14, 2009 6.450 6.622 6.379 6.582 342,149 +0.07(+1.01%)
Sep 11, 2009 6.582 6.693 6.460 6.516 371,043 -0.07(-1.00%)
Sep 10, 2009 6.317 6.587 6.216 6.582 616,901 +0.27(+4.27%)
Sep 09, 2009 6.175 6.353 6.099 6.312 561,220 +0.11(+1.80%)
Sep 08, 2009 6.297 6.348 6.073 6.200 426,952 -0.07(-1.05%)
Sep 04, 2009 6.139 6.283 6.068 6.267 365,368 +0.10(+1.65%)
Sep 03, 2009 6.002 6.190 5.946 6.165 632,370 -0.10(-1.62%)
Sep 02, 2009 6.302 6.429 6.256 6.267 935,130 -0.05(-0.80%)
Sep 01, 2009 6.272 6.505 6.023 6.317 1,511,979 +0.05(+0.73%)
Aug 31, 2009 6.328 6.505 6.219 6.272 897,811 -0.12(-1.83%)
Aug 28, 2009 6.419 6.470 6.104 6.389 1,052,341 -0.02(-0.24%)
Aug 27, 2009 6.322 6.450 6.246 6.404 440,668 +0.11(+1.78%)
Aug 26, 2009 6.211 6.353 6.211 6.292 717,309 +0.09(+1.48%)
Aug 25, 2009 6.058 6.221 6.048 6.200 600,751 +0.15(+2.43%)
Aug 24, 2009 6.068 6.185 5.992 6.053 557,033 -0.11(-1.81%)
Aug 21, 2009 6.328 6.353 6.099 6.165 719,351 -0.05(-0.82%)
Aug 20, 2009 5.860 6.287 5.799 6.216 1,001,727 +0.42(+7.19%)
Aug 19, 2009 5.560 5.845 5.519 5.799 541,336 +0.13(+2.33%)
Aug 18, 2009 5.357 5.779 5.265 5.667 494,470 +0.33(+6.19%)
Aug 17, 2009 5.641 5.641 4.904 5.336 874,906 -0.42(-7.24%)
Aug 14, 2009 6.099 6.099 5.713 5.753 677,597 -0.32(-5.19%)
Aug 13, 2009 6.073 6.099 5.982 6.068 230,382 +0.06(+1.02%)
Aug 12, 2009 5.870 6.099 5.662 6.007 435,865 +0.17(+2.96%)
Aug 11, 2009 5.997 6.012 5.835 5.835 550,985 -0.22(-3.69%)
Aug 10, 2009 6.012 6.109 5.845 6.058 453,007 +0.01(+0.17%)
Aug 07, 2009 5.794 6.073 5.748 6.048 450,756 +0.38(+6.73%)
Aug 06, 2009 5.901 6.038 5.611 5.667 653,559 -0.32(-5.27%)
Aug 05, 2009 5.875 6.018 5.774 5.982 531,092 +0.13(+2.17%)
Aug 04, 2009 5.718 5.870 5.682 5.855 433,856 +0.07(+1.14%)
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.