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 (%)
Mar 31, 2006 8.772 8.853 8.742 8.853 439,881 +0.14(+1.63%)
Mar 30, 2006 8.818 8.869 8.635 8.711 402,452 -0.05(-0.52%)
Mar 29, 2006 8.554 8.772 8.554 8.757 457,148 +0.21(+2.44%)
Mar 28, 2006 8.584 8.711 8.503 8.549 381,573 -0.08(-0.94%)
Mar 27, 2006 8.772 8.808 8.564 8.630 513,189 -0.16(-1.85%)
Mar 24, 2006 8.859 8.874 8.721 8.793 322,284 -0.08(-0.92%)
Mar 23, 2006 8.686 8.894 8.655 8.874 260,705 +0.16(+1.81%)
Mar 22, 2006 8.747 8.833 8.386 8.716 733,712 -0.09(-0.98%)
Mar 21, 2006 8.894 8.899 8.721 8.803 719,748 -0.06(-0.63%)
Mar 20, 2006 8.920 9.016 8.747 8.859 699,760 -0.02(-0.23%)
Mar 17, 2006 9.016 9.092 8.772 8.879 951,996 -0.07(-0.79%)
Mar 16, 2006 8.676 9.219 8.676 8.950 531,763 -0.11(-1.23%)
Mar 15, 2006 8.935 9.108 8.853 9.062 373,276 +0.15(+1.65%)
Mar 14, 2006 8.848 8.925 8.742 8.914 404,712 +0.07(+0.75%)
Mar 13, 2006 8.752 8.884 8.701 8.848 508,929 +0.16(+1.81%)
Mar 10, 2006 8.437 8.716 8.437 8.691 331,262 +0.29(+3.45%)
Mar 09, 2006 8.482 8.482 8.335 8.401 270,505 -0.02(-0.24%)
Mar 08, 2006 8.167 8.442 8.056 8.421 323,801 +0.25(+3.05%)
Mar 07, 2006 8.223 8.274 8.167 8.172 282,580 -0.08(-0.92%)
Mar 06, 2006 8.244 8.249 8.071 8.249 878,137 +0.07(+0.87%)
Mar 03, 2006 8.218 8.259 8.127 8.178 800,051 +0.11(+1.39%)
Mar 02, 2006 8.371 8.371 8.061 8.066 1,135,488 -0.27(-3.29%)
Mar 01, 2006 8.482 8.528 8.274 8.340 1,116,264 -0.14(-1.62%)
Feb 28, 2006 8.640 8.676 8.437 8.477 370,128 -0.16(-1.88%)
Feb 27, 2006 8.732 8.813 8.610 8.640 458,972 -0.09(-1.05%)
Feb 24, 2006 8.589 8.747 8.488 8.732 224,332 +0.11(+1.24%)
Feb 23, 2006 8.696 8.716 8.518 8.625 304,287 -0.04(-0.47%)
Feb 22, 2006 8.538 8.793 8.513 8.665 214,427 +0.13(+1.49%)
Feb 21, 2006 8.574 8.762 8.518 8.538 303,811 -0.06(-0.65%)
Feb 17, 2006 8.904 8.904 8.538 8.594 379,077 -0.25(-2.82%)
Feb 16, 2006 8.960 9.021 8.716 8.843 303,992 -0.11(-1.19%)
Feb 15, 2006 8.894 8.960 8.843 8.950 369,128 +0.04(+0.40%)
Feb 14, 2006 8.681 9.011 8.681 8.914 460,062 +0.21(+2.45%)
Feb 13, 2006 8.665 8.747 8.610 8.701 223,112 -0.03(-0.35%)
Feb 10, 2006 8.706 8.803 8.660 8.732 161,369 -0.01(-0.06%)
Feb 09, 2006 8.747 8.940 8.686 8.737 487,853 -0.03(-0.35%)
Feb 08, 2006 8.589 8.879 8.589 8.767 266,228 +0.16(+1.83%)
Feb 07, 2006 8.869 8.975 8.330 8.610 653,191 -0.29(-3.31%)
Feb 06, 2006 8.986 9.072 8.559 8.904 512,528 -0.13(-1.41%)
Feb 03, 2006 9.036 9.184 8.991 9.031 407,648 -0.04(-0.45%)
Feb 02, 2006 8.935 9.250 8.935 9.072 658,824 +0.53(+6.25%)
Feb 01, 2006 8.437 8.549 8.325 8.538 352,949 +0.11(+1.33%)
Jan 31, 2006 8.676 8.686 8.335 8.427 711,408 -0.25(-2.87%)
Jan 30, 2006 8.650 8.721 8.620 8.676 320,795 +0.03(+0.29%)
Jan 27, 2006 8.613 8.706 8.589 8.650 203,155 +0.04(+0.43%)
Jan 26, 2006 8.366 8.640 8.366 8.613 336,262 +0.31(+3.78%)
Jan 25, 2006 8.691 8.808 8.259 8.300 692,975 -0.41(-4.73%)
Jan 24, 2006 8.640 8.838 8.615 8.711 362,140 +0.11(+1.24%)
Jan 23, 2006 8.869 8.889 8.543 8.604 674,183 -0.27(-3.04%)
Jan 20, 2006 9.133 9.194 8.853 8.874 279,822 -0.19(-2.13%)
Jan 19, 2006 8.981 9.169 8.945 9.067 220,180 +0.09(+0.96%)
Jan 18, 2006 8.716 9.072 8.645 8.981 385,082 +0.15(+1.73%)
Jan 17, 2006 8.894 9.026 8.538 8.828 476,549 -0.18(-2.00%)
Jan 13, 2006 8.843 9.082 8.843 9.008 220,979 +0.11(+1.28%)
Jan 12, 2006 9.128 9.128 8.848 8.894 294,154 -0.18(-2.02%)
Jan 11, 2006 9.057 9.199 9.021 9.077 297,428 -0.03(-0.28%)
Jan 10, 2006 9.052 9.179 8.950 9.103 378,166 +0.07(+0.73%)
Jan 09, 2006 9.062 9.113 8.950 9.036 336,406 -0.05(-0.50%)
Jan 06, 2006 8.955 9.199 8.843 9.082 499,210 +0.13(+1.48%)
Jan 05, 2006 8.640 9.021 8.640 8.950 341,338 +0.08(+0.92%)
Jan 04, 2006 8.864 9.036 8.853 8.869 314,845 -0.14(-1.58%)
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.