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 (%)
Feb 27, 2004 5.575 5.616 5.443 5.606 261,492 +0.06(+1.10%)
Feb 26, 2004 5.438 5.631 5.438 5.545 346,688 -0.05(-0.82%)
Feb 25, 2004 5.575 5.591 5.464 5.591 135,566 +0.04(+0.73%)
Feb 24, 2004 5.209 5.622 5.133 5.550 367,151 +0.32(+6.02%)
Feb 23, 2004 5.443 5.489 5.133 5.235 352,591 -0.23(-4.19%)
Feb 20, 2004 5.565 5.621 5.464 5.464 166,654 -0.09(-1.65%)
Feb 19, 2004 5.621 5.819 5.438 5.555 237,487 -0.14(-2.50%)
Feb 18, 2004 5.641 5.707 5.591 5.697 302,811 +0.05(+0.81%)
Feb 17, 2004 5.580 5.718 5.580 5.652 235,716 +0.07(+1.18%)
Feb 13, 2004 5.743 5.789 5.565 5.586 545,218 -0.13(-2.22%)
Feb 12, 2004 5.591 5.718 5.525 5.713 476,352 +0.14(+2.46%)
Feb 11, 2004 5.499 5.591 5.499 5.575 327,603 +0.03(+0.46%)
Feb 10, 2004 5.428 5.550 5.428 5.550 230,797 +0.09(+1.68%)
Feb 09, 2004 5.453 5.580 5.230 5.458 250,276 -0.08(-1.47%)
Feb 06, 2004 5.580 5.586 5.459 5.540 371,283 +0.04(+0.65%)
Feb 05, 2004 5.403 5.636 5.387 5.504 528,493 +0.09(+1.69%)
Feb 04, 2004 5.392 5.474 5.362 5.413 341,572 -0.02(-0.28%)
Feb 03, 2004 5.347 5.474 5.326 5.428 544,824 +0.08(+1.42%)
Feb 02, 2004 5.336 5.428 5.301 5.352 350,623 -0.05(-0.85%)
Jan 30, 2004 5.428 5.448 5.321 5.397 210,925 -0.09(-1.67%)
Jan 29, 2004 5.336 5.560 5.276 5.489 691,803 +0.10(+1.79%)
Jan 28, 2004 5.499 5.519 5.286 5.392 527,706 -0.10(-1.76%)
Jan 27, 2004 5.159 5.514 5.037 5.489 1,869,600 +0.34(+6.51%)
Jan 26, 2004 5.001 5.154 4.960 5.154 206,793 +0.10(+1.91%)
Jan 23, 2004 4.894 5.057 4.828 5.057 188,691 +0.24(+5.07%)
Jan 22, 2004 5.057 5.082 4.813 4.813 155,242 -0.24(-4.81%)
Jan 21, 2004 5.047 5.082 4.955 5.056 173,737 -0.02(-0.41%)
Jan 20, 2004 4.930 5.082 4.879 5.077 106,052 +0.10(+2.04%)
Jan 16, 2004 5.021 5.108 4.940 4.976 113,529 -0.11(-2.10%)
Jan 15, 2004 5.077 5.118 4.925 5.082 244,724 +0.00(+0.00%)
Jan 14, 2004 5.072 5.098 4.854 5.082 340,272 +0.03(+0.50%)
Jan 13, 2004 4.706 5.057 4.686 5.057 1,249,950 +0.49(+10.68%)
Jan 12, 2004 4.478 4.569 4.396 4.569 554,351 +0.09(+2.04%)
Jan 09, 2004 4.594 4.600 4.356 4.478 215,039 -0.03(-0.68%)
Jan 08, 2004 4.168 4.625 4.112 4.508 508,725 +0.38(+9.24%)
Jan 07, 2004 3.939 4.168 3.919 4.127 72,334 +0.16(+4.10%)
Jan 06, 2004 4.046 4.193 3.868 3.964 159,177 -0.12(-2.86%)
Jan 05, 2004 3.990 4.168 3.863 4.081 178,460 -0.01(-0.25%)
Jan 02, 2004 4.188 4.310 3.979 4.091 111,562 -0.10(-2.31%)
Dec 31, 2003 4.335 4.457 4.178 4.188 206,006 -0.13(-2.94%)
Dec 30, 2003 4.295 4.345 4.218 4.315 180,325 +0.02(+0.47%)
Dec 29, 2003 4.274 4.315 4.188 4.295 577,352 +0.10(+2.42%)
Dec 26, 2003 4.142 4.193 4.142 4.193 38,983 +0.05(+1.10%)
Dec 24, 2003 4.193 4.213 4.137 4.147 61,176 -0.05(-1.09%)
Dec 23, 2003 4.117 4.264 4.117 4.193 245,599 +0.03(+0.61%)
Dec 22, 2003 4.091 4.229 4.091 4.168 343,914 -0.03(-0.61%)
Dec 19, 2003 4.340 4.381 4.127 4.193 380,786 -0.08(-1.79%)
Dec 18, 2003 4.422 4.422 4.249 4.269 193,559 -0.05(-1.18%)
Dec 17, 2003 4.483 4.483 4.305 4.320 150,396 -0.09(-1.96%)
Dec 16, 2003 4.320 4.574 4.320 4.406 156,307 +0.09(+2.00%)
Dec 15, 2003 4.371 4.498 4.208 4.320 299,348 -0.05(-1.16%)
Dec 12, 2003 4.351 4.396 4.295 4.371 211,253 +0.02(+0.47%)
Dec 11, 2003 4.137 4.366 4.137 4.351 215,844 +0.22(+5.29%)
Dec 10, 2003 4.295 4.351 4.091 4.132 233,560 -0.24(-5.47%)
Dec 09, 2003 4.401 4.467 4.310 4.371 195,241 -0.07(-1.49%)
Dec 08, 2003 4.442 4.544 4.406 4.437 158,355 -0.01(-0.11%)
Dec 05, 2003 4.300 4.401 4.223 4.442 120,010 +0.14(+3.31%)
Dec 04, 2003 4.777 4.803 4.284 4.300 481,230 -0.32(-6.93%)
Dec 03, 2003 4.716 4.758 4.528 4.620 325,334 -0.08(-1.73%)
Dec 02, 2003 4.889 4.889 4.594 4.701 412,996 -0.13(-2.63%)
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.