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 (%)
Jul 30, 2004 9.377 9.377 9.047 9.219 426,375 -0.15(-1.63%)
Jul 29, 2004 8.996 9.448 8.925 9.372 677,439 +0.32(+3.54%)
Jul 28, 2004 9.011 9.164 8.716 9.052 427,162 +0.11(+1.25%)
Jul 27, 2004 8.716 9.148 8.589 8.940 535,576 +0.31(+3.59%)
Jul 26, 2004 8.711 8.721 8.523 8.630 380,727 +0.01(+0.12%)
Jul 23, 2004 8.772 8.772 8.528 8.620 204,038 -0.01(-0.06%)
Jul 22, 2004 8.640 8.752 8.386 8.625 548,563 +0.06(+0.71%)
Jul 21, 2004 9.031 9.031 8.564 8.564 535,970 -0.32(-3.60%)
Jul 20, 2004 8.702 9.047 8.686 8.884 512,162 +0.18(+2.10%)
Jul 19, 2004 8.650 8.813 8.574 8.701 545,611 +0.13(+1.48%)
Jul 16, 2004 8.676 8.716 8.482 8.574 830,518 -0.12(-1.34%)
Jul 15, 2004 8.543 8.737 8.543 8.691 534,986 +0.14(+1.60%)
Jul 14, 2004 8.233 8.808 7.979 8.554 905,679 -0.20(-2.26%)
Jul 13, 2004 8.798 8.930 8.742 8.752 491,109 +0.09(+1.06%)
Jul 12, 2004 8.462 8.925 8.259 8.660 1,097,126 +0.35(+4.16%)
Jul 09, 2004 8.000 8.482 7.893 8.315 761,259 +0.30(+3.81%)
Jul 08, 2004 8.742 8.742 7.786 8.010 1,019,012 -0.79(-8.95%)
Jul 07, 2004 8.838 8.970 8.645 8.798 1,640,966 +0.19(+2.24%)
Jul 06, 2004 8.305 9.021 8.066 8.604 1,839,692 +0.55(+6.81%)
Jul 02, 2004 8.330 8.330 8.015 8.056 690,229 -0.14(-1.74%)
Jul 01, 2004 8.305 8.498 8.178 8.198 856,490 -0.07(-0.80%)
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%)
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.