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 (%)
Nov 29, 2019 0.7022 0.7264 0.7022 0.7172 29,000 +0.01(+1.34%)
Nov 27, 2019 0.7500 0.7500 0.7000 0.7077 148,800 -0.03(-4.04%)
Nov 26, 2019 0.7260 0.7500 0.6974 0.7375 259,035 +0.00(+0.61%)
Nov 25, 2019 0.7450 0.7595 0.7233 0.7330 58,965 -0.01(-0.91%)
Nov 22, 2019 0.7519 0.7869 0.7151 0.7397 90,200 -0.01(-1.37%)
Nov 21, 2019 0.8000 0.8060 0.6636 0.7500 521,734 -0.06(-6.95%)
Nov 20, 2019 0.8410 0.8799 0.8000 0.8060 333,894 -0.01(-1.71%)
Nov 19, 2019 0.8600 0.9300 0.8100 0.8200 681,398 -0.03(-2.96%)
Nov 18, 2019 0.7900 0.8500 0.7900 0.8450 211,369 +0.06(+8.25%)
Nov 15, 2019 0.7900 0.8200 0.7800 0.7806 166,400 -0.02(-2.43%)
Nov 14, 2019 0.7800 0.8000 0.7522 0.8000 99,843 +0.02(+2.52%)
Nov 13, 2019 0.7700 0.8072 0.7700 0.7803 66,403 -0.02(-2.46%)
Nov 12, 2019 0.8100 0.8200 0.8000 0.8000 103,853 -0.01(-1.25%)
Nov 11, 2019 0.8000 0.8200 0.7951 0.8101 65,817 +0.02(+1.90%)
Nov 08, 2019 0.7950 0.8077 0.7950 0.7950 50,200 +0.01(+0.63%)
Nov 07, 2019 0.7900 0.8000 0.7800 0.7900 41,265 -0.01(-0.64%)
Nov 06, 2019 0.7657 0.7999 0.7600 0.7951 51,283 -0.01(-1.71%)
Nov 05, 2019 0.7700 0.8090 0.7522 0.8089 101,456 +0.03(+4.43%)
Nov 04, 2019 0.7700 0.7900 0.7700 0.7746 95,316 -0.02(-2.75%)
Nov 01, 2019 0.8050 0.8050 0.7561 0.7965 46,600 -0.00(-0.44%)
Oct 31, 2019 0.7400 0.8000 0.7400 0.8000 63,182 +0.04(+5.12%)
Oct 30, 2019 0.7800 0.8035 0.7530 0.7610 74,430 -0.03(-3.18%)
Oct 29, 2019 0.7800 0.8102 0.7800 0.7860 51,848 +0.02(+2.08%)
Oct 28, 2019 0.7900 0.8100 0.7500 0.7700 91,894 -0.03(-3.48%)
Oct 25, 2019 0.8091 0.8091 0.7951 0.7978 27,700 +0.00(+0.34%)
Oct 24, 2019 0.8133 0.8133 0.7902 0.7951 44,397 -0.02(-2.24%)
Oct 23, 2019 0.8102 0.8199 0.7901 0.8133 59,685 -0.00(-0.32%)
Oct 22, 2019 0.8010 0.8200 0.8010 0.8159 35,049 +0.01(+1.57%)
Oct 21, 2019 0.8100 0.8200 0.8000 0.8033 29,829 -0.02(-2.04%)
Oct 18, 2019 0.8130 0.8202 0.8000 0.8200 17,200 +0.01(+1.23%)
Oct 17, 2019 0.8200 0.8300 0.7900 0.8100 80,970 -0.01(-1.20%)
Oct 16, 2019 0.8300 0.8300 0.7900 0.8198 57,259 +0.00(+0.59%)
Oct 15, 2019 0.8214 0.8300 0.8150 0.8150 73,243 +0.00(+0.00%)
Oct 14, 2019 0.8300 0.8300 0.8150 0.8150 40,658 -0.00(-0.07%)
Oct 11, 2019 0.7836 0.8253 0.7750 0.8156 119,400 +0.04(+4.68%)
Oct 10, 2019 0.7700 0.7967 0.7700 0.7791 97,869 +0.01(+0.84%)
Oct 09, 2019 0.7700 0.7965 0.7700 0.7726 15,834 -0.03(-3.43%)
Oct 08, 2019 0.7600 0.8000 0.7600 0.8000 26,891 +0.02(+3.13%)
Oct 07, 2019 0.7800 0.8100 0.7500 0.7757 50,695 -0.02(-3.04%)
Oct 04, 2019 0.8200 0.8200 0.7651 0.8000 101,000 -0.02(-1.95%)
Oct 03, 2019 0.7900 0.8220 0.7600 0.8159 24,668 +0.03(+3.27%)
Oct 02, 2019 0.8100 0.8257 0.7900 0.7901 44,067 -0.01(-1.32%)
Oct 01, 2019 0.8073 0.8294 0.7700 0.8007 39,749 +0.01(+0.72%)
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%)
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.