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, 2020 0.4700 0.4976 0.4408 0.4623 67,467 -0.00(-0.58%)
Mar 30, 2020 0.4954 0.5200 0.4500 0.4650 67,546 -0.02(-4.71%)
Mar 27, 2020 0.5460 0.5460 0.4700 0.4880 206,500 -0.03(-6.15%)
Mar 26, 2020 0.3900 0.5300 0.3900 0.5200 382,567 +0.13(+33.33%)
Mar 25, 2020 0.4500 0.4500 0.3900 0.3900 285,583 -0.00(-0.03%)
Mar 24, 2020 0.3600 0.4089 0.3500 0.3901 718,007 +0.11(+39.27%)
Mar 23, 2020 0.4500 0.4500 0.2800 0.2801 484,668 +0.00(+0.04%)
Mar 20, 2020 0.4000 0.4085 0.2800 0.2800 369,900 -0.12(-29.58%)
Mar 19, 2020 0.4500 0.4501 0.3771 0.3976 339,559 +0.02(+4.63%)
Mar 18, 2020 0.5500 0.5600 0.3501 0.3800 304,445 -0.18(-32.14%)
Mar 17, 2020 0.5600 0.6000 0.5500 0.5600 247,956 +0.01(+1.80%)
Mar 16, 2020 0.5601 0.6411 0.5500 0.5501 311,586 -0.12(-17.90%)
Mar 13, 2020 0.6900 0.7400 0.6514 0.6700 77,700 -0.03(-4.34%)
Mar 12, 2020 0.7100 0.7300 0.6300 0.7004 225,073 -0.02(-2.72%)
Mar 11, 2020 0.7364 0.7607 0.7111 0.7200 177,660 -0.01(-2.03%)
Mar 10, 2020 0.7110 0.8300 0.7110 0.7349 188,759 +0.05(+7.91%)
Mar 09, 2020 0.8701 0.8800 0.6701 0.6810 763,878 -0.19(-21.78%)
Mar 06, 2020 0.8760 0.8798 0.8701 0.8706 403,500 -0.00(-0.50%)
Mar 05, 2020 0.8760 0.8788 0.8750 0.8750 343,196 -0.01(-0.74%)
Mar 04, 2020 0.8800 0.8815 0.8750 0.8815 441,012 +0.00(+0.28%)
Mar 03, 2020 0.8760 0.8799 0.8760 0.8790 267,321 +0.00(+0.46%)
Mar 02, 2020 0.8800 0.8815 0.8750 0.8750 187,375 -0.01(-0.85%)
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%)
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.