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 (%)
Jun 29, 2007 6.399 6.409 6.226 6.231 566,383 -0.16(-2.47%)
Jun 28, 2007 6.368 6.439 6.312 6.389 593,626 +0.02(+0.32%)
Jun 27, 2007 6.277 6.399 6.272 6.368 913,965 +0.06(+0.89%)
Jun 26, 2007 6.434 6.439 6.302 6.312 662,661 -0.06(-0.96%)
Jun 25, 2007 6.389 6.485 6.317 6.373 1,220,448 -0.02(-0.24%)
Jun 22, 2007 6.450 6.500 6.302 6.389 1,585,663 -0.06(-0.95%)
Jun 21, 2007 6.572 6.582 6.424 6.450 943,278 -0.12(-1.78%)
Jun 20, 2007 6.592 6.663 6.505 6.566 985,957 -0.02(-0.23%)
Jun 19, 2007 6.531 6.592 6.444 6.582 880,888 +0.04(+0.54%)
Jun 18, 2007 6.617 6.663 6.536 6.546 324,258 -0.07(-1.00%)
Jun 15, 2007 6.632 6.678 6.561 6.612 632,185 +0.11(+1.64%)
Jun 14, 2007 6.505 6.587 6.429 6.505 842,126 +0.02(+0.23%)
Jun 13, 2007 6.429 6.546 6.378 6.490 783,099 +0.13(+2.00%)
Jun 12, 2007 6.302 6.511 6.292 6.363 787,821 -0.01(-0.16%)
Jun 11, 2007 6.358 6.419 6.322 6.373 888,258 +0.00(+0.00%)
Jun 08, 2007 6.516 6.531 6.358 6.373 1,350,297 -0.14(-2.11%)
Jun 07, 2007 6.612 6.668 6.455 6.511 1,152,924 -0.01(-0.08%)
Jun 06, 2007 6.577 6.577 6.404 6.516 1,144,082 -0.10(-1.46%)
Jun 05, 2007 6.638 6.688 6.521 6.612 1,240,403 -0.03(-0.38%)
Jun 04, 2007 6.587 6.688 6.561 6.638 1,905,768 +0.06(+0.93%)
Jun 01, 2007 6.424 6.607 6.394 6.577 1,878,302 +0.20(+3.19%)
May 31, 2007 6.373 6.465 6.322 6.373 1,463,209 +0.02(+0.24%)
May 30, 2007 6.358 6.419 6.292 6.358 1,760,029 -0.04(-0.56%)
May 29, 2007 6.394 6.607 6.236 6.394 1,308,383 +0.05(+0.72%)
May 25, 2007 6.353 7.115 6.200 6.348 2,181,988 -0.11(-1.65%)
May 24, 2007 6.643 6.978 6.216 6.455 3,441,774 -1.10(-14.54%)
May 23, 2007 7.532 7.705 7.425 7.552 522,077 +0.08(+1.02%)
May 22, 2007 7.557 7.603 7.430 7.476 309,426 -0.11(-1.47%)
May 21, 2007 7.298 7.603 7.237 7.588 571,745 +0.23(+3.11%)
May 18, 2007 7.324 7.430 7.232 7.359 231,096 +0.03(+0.42%)
May 17, 2007 7.334 7.415 7.263 7.329 338,200 -0.04(-0.55%)
May 16, 2007 7.186 7.430 7.186 7.369 671,783 +0.14(+1.90%)
May 15, 2007 7.471 7.542 7.186 7.232 867,929 -0.23(-3.07%)
May 14, 2007 7.375 7.547 7.369 7.461 654,716 +0.05(+0.62%)
May 11, 2007 7.491 7.629 7.380 7.415 787,933 -0.01(-0.07%)
May 10, 2007 7.476 7.751 7.369 7.420 1,864,197 -0.22(-2.86%)
May 09, 2007 7.486 7.664 7.486 7.639 674,069 +0.08(+1.08%)
May 08, 2007 7.613 7.664 7.512 7.557 812,947 -0.09(-1.20%)
May 07, 2007 7.725 7.888 7.639 7.649 1,022,458 -0.02(-0.20%)
May 04, 2007 7.857 7.903 7.613 7.664 1,462,180 -0.17(-2.14%)
May 03, 2007 8.127 8.162 7.822 7.832 1,298,593 -0.30(-3.69%)
May 02, 2007 8.203 8.452 8.117 8.132 1,015,797 -0.09(-1.05%)
May 01, 2007 8.264 8.340 8.040 8.218 713,592 -0.07(-0.80%)
Apr 30, 2007 8.421 8.427 8.233 8.284 590,429 -0.15(-1.81%)
Apr 27, 2007 8.498 8.498 8.340 8.437 292,153 -0.10(-1.13%)
Apr 26, 2007 8.421 8.615 8.208 8.533 439,720 +0.09(+1.08%)
Apr 25, 2007 8.660 8.676 8.371 8.442 787,463 -0.23(-2.69%)
Apr 24, 2007 8.655 8.676 8.518 8.676 402,727 -0.02(-0.18%)
Apr 23, 2007 8.655 8.696 8.589 8.691 803,542 -0.02(-0.18%)
Apr 20, 2007 8.716 8.716 8.610 8.706 463,730 +0.07(+0.82%)
Apr 19, 2007 8.635 8.645 8.533 8.635 360,461 -0.04(-0.47%)
Apr 18, 2007 8.625 8.711 8.615 8.676 599,352 +0.01(+0.06%)
Apr 17, 2007 8.620 8.686 8.564 8.671 289,309 +0.03(+0.35%)
Apr 16, 2007 8.625 8.691 8.538 8.640 777,668 +0.00(+0.00%)
Apr 13, 2007 8.574 8.640 8.518 8.640 285,965 +0.10(+1.19%)
Apr 12, 2007 8.503 8.599 8.310 8.538 624,350 +0.07(+0.84%)
Apr 11, 2007 8.457 8.554 8.355 8.467 655,416 +0.02(+0.24%)
Apr 10, 2007 8.493 8.599 8.406 8.447 523,124 -0.08(-0.95%)
Apr 09, 2007 8.665 8.691 8.213 8.528 1,032,685 -0.15(-1.70%)
Apr 05, 2007 8.493 8.726 8.452 8.676 965,197 +0.20(+2.34%)
Apr 04, 2007 8.508 8.574 8.442 8.477 599,582 -0.11(-1.24%)
Apr 03, 2007 8.406 8.599 8.401 8.584 539,791 +0.19(+2.30%)
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.