Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	8.137	8.335	8.061	8.264	669,963	-0.01(-0.06%)
Jun 29, 2004	8.284	8.381	8.005	8.269	565,680	+0.00(+0.00%)
Jun 28, 2004	8.157	8.381	8.091	8.269	502,718	+0.11(+1.37%)
Jun 25, 2004	8.005	8.172	7.847	8.157	2,189,333	+0.22(+2.82%)
Jun 24, 2004	7.903	8.045	7.740	7.934	1,722,228	+0.09(+1.17%)
Jun 23, 2004	7.491	7.888	7.461	7.842	585,160	+0.34(+4.54%)
Jun 22, 2004	7.547	7.547	7.380	7.502	297,695	+0.03(+0.34%)
Jun 21, 2004	7.395	7.547	7.242	7.476	360,461	+0.08(+1.10%)
Jun 18, 2004	7.471	7.547	7.375	7.395	1,087,878	-0.11(-1.49%)
Jun 17, 2004	7.476	7.563	7.369	7.507	485,796	+0.13(+1.72%)
Jun 16, 2004	7.288	7.542	7.217	7.380	560,171	+0.19(+2.61%)
Jun 15, 2004	7.019	7.314	7.019	7.192	359,084	+0.13(+1.87%)
Jun 14, 2004	7.395	7.395	7.029	7.059	355,346	-0.28(-3.88%)
Jun 10, 2004	7.329	7.476	7.115	7.344	443,690	+0.09(+1.26%)
Jun 09, 2004	7.420	7.552	7.141	7.253	449,396	-0.24(-3.25%)
Jun 08, 2004	7.522	7.532	7.420	7.497	450,577	+0.03(+0.34%)
Jun 07, 2004	7.568	7.573	7.466	7.471	485,009	-0.08(-1.01%)
Jun 04, 2004	7.578	7.578	7.436	7.547	407,290	+0.05(+0.61%)
Jun 03, 2004	7.497	7.598	7.268	7.502	489,732	+0.06(+0.75%)
Jun 02, 2004	7.751	7.776	7.227	7.446	600,310	-0.15(-2.01%)
Jun 01, 2004	7.344	7.725	7.268	7.598	1,245,481	+0.26(+3.53%)
May 28, 2004	7.308	7.344	7.253	7.339	294,744	+0.07(+0.98%)
May 27, 2004	7.212	7.293	7.197	7.268	379,153	+0.08(+1.13%)
May 26, 2004	7.319	7.364	7.115	7.186	216,237	-0.01(-0.14%)
May 25, 2004	6.988	7.293	6.988	7.197	415,160	+0.16(+2.24%)
May 24, 2004	7.242	7.324	7.019	7.039	303,205	-0.16(-2.19%)
May 21, 2004	6.953	7.197	6.871	7.197	575,715	+0.24(+3.51%)
May 20, 2004	6.912	7.024	6.826	6.953	424,998	-0.01(-0.07%)
May 19, 2004	7.004	7.014	6.897	6.958	395,484	+0.03(+0.44%)
May 18, 2004	6.912	6.937	6.800	6.927	261,295	+0.12(+1.79%)
May 17, 2004	6.932	7.064	6.800	6.805	242,209	-0.23(-3.32%)
May 14, 2004	6.988	7.110	6.927	7.039	239,455	-0.03(-0.36%)
May 13, 2004	6.973	7.156	6.754	7.064	440,739	-0.04(-0.57%)
May 12, 2004	7.070	7.115	6.953	7.105	420,866	+0.08(+1.08%)
May 11, 2004	6.851	7.110	6.851	7.029	706,560	+0.18(+2.60%)
May 10, 2004	6.861	6.917	6.775	6.851	401,387	-0.03(-0.37%)
May 07, 2004	6.841	7.014	6.734	6.876	459,037	-0.12(-1.67%)
May 06, 2004	6.937	7.156	6.810	6.993	977,890	+0.23(+3.46%)
May 05, 2004	6.790	6.790	6.607	6.760	437,787	+0.02(+0.23%)
May 04, 2004	6.556	6.754	6.526	6.744	459,037	+0.15(+2.31%)
May 03, 2004	6.465	6.638	6.455	6.592	894,858	+0.13(+1.97%)
Apr 30, 2004	6.226	6.556	6.226	6.465	418,702	+0.23(+3.75%)
Apr 29, 2004	6.414	6.668	6.216	6.231	556,433	-0.35(-5.33%)
Apr 28, 2004	7.039	7.115	6.429	6.582	789,985	-0.50(-7.04%)
Apr 27, 2004	6.937	7.141	6.795	7.080	468,875	+0.17(+2.50%)
Apr 26, 2004	6.973	7.054	6.826	6.907	295,531	-0.03(-0.44%)
Apr 23, 2004	6.810	6.963	6.810	6.937	541,479	+0.06(+0.81%)
Apr 22, 2004	6.658	6.968	6.658	6.882	533,215	+0.20(+2.97%)
Apr 21, 2004	6.556	6.785	6.556	6.683	733,909	+0.10(+1.47%)
Apr 20, 2004	6.622	6.648	6.302	6.587	570,796	+0.05(+0.70%)
Apr 19, 2004	6.541	6.709	6.373	6.541	361,052	+0.03(+0.47%)
Apr 16, 2004	6.434	6.572	6.318	6.511	272,510	+0.09(+1.34%)
Apr 15, 2004	6.439	6.566	6.373	6.424	190,265	-0.04(-0.55%)
Apr 14, 2004	6.363	6.607	6.353	6.460	463,366	+0.06(+0.87%)
Apr 13, 2004	6.663	6.719	6.368	6.404	745,911	-0.30(-4.47%)
Apr 12, 2004	6.638	6.754	6.541	6.704	235,323	+0.02(+0.23%)
Apr 08, 2004	7.095	7.115	6.607	6.688	460,021	-0.05(-0.68%)
Apr 07, 2004	6.734	6.836	6.607	6.734	315,207	-0.10(-1.49%)
Apr 06, 2004	6.958	7.049	6.775	6.836	286,677	-0.19(-2.68%)
Apr 05, 2004	7.380	7.380	6.658	7.024	667,601	-0.34(-4.62%)
Apr 02, 2004	7.197	7.369	7.115	7.364	496,225	+0.30(+4.24%)

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.

Smartrent Inc (NQ: SMRT )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Smartrent Inc (NQ: SMRT )

Historical Prices

Sections

Services

Malvern Daily Record