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 28, 2020 0.8760 0.8825 0.8760 0.8825 662,800 +0.00(+0.23%)
Feb 27, 2020 0.8810 0.8860 0.8781 0.8805 302,303 -0.01(-0.68%)
Feb 26, 2020 0.8812 0.8950 0.8810 0.8865 214,502 +0.00(+0.12%)
Feb 25, 2020 0.8800 0.8979 0.8800 0.8854 732,430 +0.00(+0.33%)
Feb 24, 2020 0.8812 0.8830 0.8800 0.8825 156,039 +0.00(+0.00%)
Feb 21, 2020 0.8812 0.8850 0.8812 0.8825 152,800 +0.00(+0.10%)
Feb 20, 2020 0.8820 0.8835 0.8800 0.8816 308,693 -0.00(-0.05%)
Feb 19, 2020 0.8850 0.8850 0.8812 0.8820 118,897 +0.00(+0.02%)
Feb 18, 2020 0.8810 0.8826 0.8810 0.8818 118,326 -0.00(-0.14%)
Feb 14, 2020 0.8810 0.8865 0.8810 0.8830 138,800 +0.00(+0.00%)
Feb 13, 2020 0.8848 0.8849 0.8800 0.8830 392,566 -0.00(-0.02%)
Feb 12, 2020 0.8880 0.8880 0.8802 0.8832 296,776 -0.00(-0.54%)
Feb 11, 2020 0.8880 0.8885 0.8830 0.8880 267,733 -0.00(-0.05%)
Feb 10, 2020 0.8880 0.8884 0.8800 0.8884 1,131,281 +0.00(+0.16%)
Feb 07, 2020 0.8880 0.8883 0.8870 0.8870 100,200 -0.00(-0.11%)
Feb 06, 2020 0.8870 0.8884 0.8840 0.8880 214,775 +0.00(+0.06%)
Feb 05, 2020 0.8825 0.8890 0.8825 0.8875 761,540 +0.01(+0.85%)
Feb 04, 2020 0.8800 0.8900 0.8800 0.8800 337,928 -0.00(-0.02%)
Feb 03, 2020 0.8800 0.8875 0.8750 0.8802 1,646,044 +0.01(+0.58%)
Jan 31, 2020 0.8500 0.8900 0.8500 0.8751 5,245,400 +0.22(+34.61%)
Jan 30, 2020 0.6300 0.6700 0.6100 0.6501 70,379 +0.01(+1.59%)
Jan 29, 2020 0.6590 0.6868 0.6250 0.6399 44,189 +0.00(+0.28%)
Jan 28, 2020 0.6511 0.6900 0.6209 0.6381 55,550 -0.01(-1.83%)
Jan 27, 2020 0.6600 0.6700 0.6500 0.6500 56,227 -0.01(-1.81%)
Jan 24, 2020 0.6709 0.6770 0.6620 0.6620 84,800 -0.01(-1.52%)
Jan 23, 2020 0.6709 0.6892 0.6651 0.6722 90,547 -0.01(-1.15%)
Jan 22, 2020 0.6944 0.6944 0.6709 0.6800 43,700 -0.02(-2.76%)
Jan 21, 2020 0.7000 0.7000 0.6720 0.6993 113,493 +0.01(+1.35%)
Jan 17, 2020 0.6798 0.6907 0.6665 0.6900 47,900 +0.01(+1.47%)
Jan 16, 2020 0.6700 0.6900 0.6700 0.6800 51,468 +0.01(+2.24%)
Jan 15, 2020 0.6815 0.7032 0.6650 0.6651 60,259 -0.02(-2.92%)
Jan 14, 2020 0.6930 0.7000 0.6610 0.6851 147,520 -0.02(-3.08%)
Jan 13, 2020 0.7100 0.7250 0.6900 0.7069 56,830 -0.02(-3.16%)
Jan 10, 2020 0.6870 0.7489 0.6870 0.7300 379,500 +0.06(+8.41%)
Jan 09, 2020 0.6500 0.7000 0.6500 0.6734 135,418 +0.00(+0.03%)
Jan 08, 2020 0.6950 0.6950 0.6720 0.6732 50,017 -0.03(-3.83%)
Jan 07, 2020 0.6691 0.7000 0.6527 0.7000 162,649 +0.03(+4.65%)
Jan 06, 2020 0.6600 0.6800 0.6400 0.6689 371,413 +0.01(+1.35%)
Jan 03, 2020 0.6700 0.6700 0.6600 0.6600 63,600 -0.01(-1.35%)
Jan 02, 2020 0.6535 0.6700 0.6535 0.6690 65,719 -0.00(-0.03%)
Dec 31, 2019 0.6600 0.6900 0.6329 0.6692 368,700 -0.01(-0.86%)
Dec 30, 2019 0.6900 0.7100 0.6000 0.6750 810,541 -0.01(-2.17%)
Dec 27, 2019 0.7000 0.7035 0.6900 0.6900 75,200 -0.01(-1.43%)
Dec 26, 2019 0.7000 0.7000 0.6900 0.7000 114,059 +0.01(+2.19%)
Dec 24, 2019 0.6930 0.7000 0.6850 0.6850 33,000 -0.00(-0.72%)
Dec 23, 2019 0.6800 0.7023 0.6800 0.6900 142,625 +0.00(+0.00%)
Dec 20, 2019 0.7100 0.7200 0.6700 0.6900 204,100 -0.03(-3.89%)
Dec 19, 2019 0.6800 0.7186 0.6800 0.7179 61,622 +0.02(+2.92%)
Dec 18, 2019 0.7087 0.7100 0.6700 0.6975 81,466 -0.00(-0.34%)
Dec 17, 2019 0.7000 0.7200 0.6900 0.6999 111,655 -0.00(-0.28%)
Dec 16, 2019 0.7180 0.7191 0.7000 0.7019 92,263 -0.01(-1.15%)
Dec 13, 2019 0.7100 0.7150 0.6950 0.7101 167,000 +0.00(+0.04%)
Dec 12, 2019 0.7100 0.7145 0.7063 0.7098 70,778 -0.01(-0.71%)
Dec 11, 2019 0.7211 0.7400 0.7106 0.7149 134,763 -0.01(-1.91%)
Dec 10, 2019 0.7500 0.7572 0.7132 0.7288 97,651 -0.01(-1.51%)
Dec 09, 2019 0.7450 0.7560 0.7354 0.7400 51,747 -0.01(-0.67%)
Dec 06, 2019 0.7477 0.7598 0.7385 0.7450 98,900 -0.01(-0.67%)
Dec 05, 2019 0.7500 0.7700 0.7500 0.7500 119,143 +0.02(+2.04%)
Dec 04, 2019 0.7200 0.7399 0.7050 0.7350 188,673 +0.01(+1.10%)
Dec 03, 2019 0.7400 0.7400 0.7200 0.7270 49,155 -0.01(-1.42%)
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.