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, 2010 4.605 4.737 4.574 4.589 421,057 -0.05(-1.10%)
Mar 30, 2010 4.645 4.701 4.559 4.640 297,286 -0.01(-0.22%)
Mar 29, 2010 4.767 4.798 4.605 4.650 535,128 -0.08(-1.72%)
Mar 26, 2010 4.742 4.793 4.676 4.732 251,754 +0.03(+0.65%)
Mar 25, 2010 4.701 4.843 4.661 4.701 443,887 +0.04(+0.87%)
Mar 24, 2010 4.742 4.843 4.650 4.661 461,577 -0.12(-2.55%)
Mar 23, 2010 4.676 4.828 4.595 4.783 608,446 +0.09(+1.95%)
Mar 22, 2010 4.528 4.777 4.523 4.691 1,014,930 +0.01(+0.11%)
Mar 19, 2010 5.184 5.255 4.686 4.686 1,628,968 -0.45(-8.80%)
Mar 18, 2010 5.047 5.540 5.006 5.138 1,824,969 +0.34(+6.98%)
Mar 17, 2010 4.635 4.828 4.559 4.803 1,058,482 +0.19(+4.19%)
Mar 16, 2010 4.320 4.671 4.320 4.610 440,491 +0.01(+0.22%)
Mar 15, 2010 4.630 4.701 4.594 4.600 238,304 -0.02(-0.33%)
Mar 12, 2010 4.691 4.691 4.539 4.615 557,173 -0.06(-1.20%)
Mar 11, 2010 4.706 4.732 4.600 4.671 281,258 -0.09(-1.82%)
Mar 10, 2010 4.732 4.823 4.682 4.757 510,511 +0.03(+0.65%)
Mar 09, 2010 4.630 4.808 4.630 4.727 465,064 +0.06(+1.31%)
Mar 08, 2010 4.762 4.803 4.607 4.666 448,365 -0.12(-2.44%)
Mar 05, 2010 4.274 4.818 4.269 4.783 1,349,030 +0.55(+12.97%)
Mar 04, 2010 4.310 4.310 4.183 4.234 786,635 -0.08(-1.77%)
Mar 03, 2010 4.356 4.356 4.229 4.310 328,065 -0.06(-1.28%)
Mar 02, 2010 4.310 4.401 4.269 4.366 568,099 +0.08(+1.90%)
Mar 01, 2010 4.173 4.393 4.173 4.284 348,585 +0.13(+3.18%)
Feb 26, 2010 4.269 4.295 4.101 4.152 275,162 -0.13(-2.97%)
Feb 25, 2010 4.107 4.300 4.086 4.279 266,082 +0.11(+2.56%)
Feb 24, 2010 4.162 4.203 4.127 4.173 270,763 +0.01(+0.24%)
Feb 23, 2010 4.320 4.335 4.127 4.162 306,475 -0.18(-4.10%)
Feb 22, 2010 4.386 4.386 4.269 4.340 179,546 -0.04(-0.93%)
Feb 19, 2010 4.340 4.409 4.295 4.381 185,755 +0.04(+0.94%)
Feb 18, 2010 4.351 4.412 4.234 4.340 193,777 -0.01(-0.23%)
Feb 17, 2010 4.290 4.401 4.223 4.351 194,153 +0.07(+1.54%)
Feb 16, 2010 4.320 4.330 4.198 4.284 392,928 -0.03(-0.71%)
Feb 12, 2010 4.229 4.315 4.315 4.315 388,795 +0.03(+0.59%)
Feb 11, 2010 4.137 4.305 4.081 4.290 474,156 +0.16(+3.81%)
Feb 10, 2010 4.081 4.142 4.030 4.132 238,375 +0.02(+0.49%)
Feb 09, 2010 4.040 4.152 3.979 4.112 408,097 +0.10(+2.41%)
Feb 08, 2010 4.081 4.112 3.954 4.015 455,618 -0.08(-1.99%)
Feb 05, 2010 4.101 4.198 3.913 4.096 479,059 +0.02(+0.50%)
Feb 04, 2010 4.127 4.132 4.020 4.076 690,532 -0.09(-2.20%)
Feb 03, 2010 4.203 4.295 4.122 4.168 280,538 -0.04(-0.85%)
Feb 02, 2010 4.193 4.287 4.086 4.203 621,312 +0.01(+0.12%)
Feb 01, 2010 4.040 4.234 4.040 4.198 563,005 +0.18(+4.56%)
Jan 29, 2010 4.142 4.198 4.015 4.015 486,123 -0.12(-2.83%)
Jan 28, 2010 4.269 4.315 4.076 4.132 250,099 -0.12(-2.87%)
Jan 27, 2010 4.259 4.323 4.183 4.254 271,133 -0.01(-0.12%)
Jan 26, 2010 4.356 4.412 4.254 4.259 503,953 -0.14(-3.12%)
Jan 25, 2010 4.589 4.589 4.279 4.396 348,648 -0.16(-3.46%)
Jan 22, 2010 4.752 4.828 4.539 4.554 321,904 -0.20(-4.27%)
Jan 21, 2010 5.093 5.128 4.747 4.757 323,142 -0.31(-6.12%)
Jan 20, 2010 5.123 5.138 5.047 5.067 521,579 -0.11(-2.06%)
Jan 19, 2010 5.082 5.174 5.016 5.174 640,974 +0.09(+1.80%)
Jan 15, 2010 4.930 5.082 5.082 5.082 451,954 -0.15(-2.82%)
Jan 14, 2010 5.209 5.260 5.194 5.230 175,170 -0.02(-0.29%)
Jan 13, 2010 5.204 5.265 5.087 5.245 217,331 +0.06(+1.08%)
Jan 12, 2010 5.352 5.403 5.169 5.189 293,918 -0.22(-4.13%)
Jan 11, 2010 5.519 5.586 5.342 5.413 224,570 -0.07(-1.21%)
Jan 08, 2010 5.372 5.494 5.336 5.479 303,179 +0.08(+1.41%)
Jan 07, 2010 5.418 5.464 5.274 5.403 257,497 -0.02(-0.28%)
Jan 06, 2010 5.367 5.438 5.265 5.418 309,337 +0.06(+1.14%)
Jan 05, 2010 5.438 5.438 5.301 5.357 306,825 -0.05(-0.85%)
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.