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 (%)
Aug 31, 2006 6.089 6.195 5.977 6.043 578,897 -0.01(-0.08%)
Aug 30, 2006 6.084 6.134 6.007 6.048 435,777 -0.01(-0.08%)
Aug 29, 2006 6.170 6.195 6.018 6.053 563,723 -0.11(-1.81%)
Aug 28, 2006 6.084 6.353 6.079 6.165 923,061 +0.07(+1.17%)
Aug 25, 2006 6.170 6.231 6.084 6.094 456,779 -0.12(-1.96%)
Aug 24, 2006 6.312 6.338 6.170 6.216 681,074 -0.09(-1.45%)
Aug 23, 2006 6.383 6.414 6.236 6.307 503,275 -0.09(-1.35%)
Aug 22, 2006 6.389 6.455 6.348 6.394 347,251 -0.02(-0.32%)
Aug 21, 2006 6.414 6.460 6.368 6.414 719,436 -0.06(-0.86%)
Aug 18, 2006 6.541 6.541 6.353 6.470 474,855 -0.03(-0.47%)
Aug 17, 2006 6.104 6.505 6.099 6.500 282,181 +0.20(+3.15%)
Aug 16, 2006 6.333 6.419 6.226 6.302 232,731 -0.03(-0.48%)
Aug 15, 2006 6.043 6.353 6.043 6.333 380,011 +0.44(+7.41%)
Aug 14, 2006 5.896 6.012 5.845 5.896 317,220 +0.01(+0.17%)
Aug 11, 2006 5.951 5.967 5.794 5.885 308,143 -0.05(-0.86%)
Aug 10, 2006 5.728 5.957 5.728 5.936 316,238 +0.18(+3.18%)
Aug 09, 2006 5.901 6.099 5.743 5.753 440,898 -0.11(-1.82%)
Aug 08, 2006 5.977 5.987 5.819 5.860 472,645 -0.08(-1.37%)
Aug 07, 2006 6.043 6.043 5.896 5.941 532,013 -0.12(-1.93%)
Aug 04, 2006 6.079 6.322 6.012 6.058 547,260 +0.05(+0.76%)
Aug 03, 2006 6.104 6.104 5.921 6.012 532,887 -0.27(-4.37%)
Aug 02, 2006 6.251 6.307 6.119 6.287 295,570 +0.08(+1.23%)
Aug 01, 2006 6.531 6.531 6.200 6.211 508,148 -0.34(-5.20%)
Jul 31, 2006 6.607 6.643 6.531 6.551 461,286 -0.22(-3.30%)
Jul 28, 2006 6.511 6.826 6.511 6.775 257,698 +0.27(+4.22%)
Jul 27, 2006 6.780 6.957 6.485 6.500 429,781 -0.42(-6.03%)
Jul 26, 2006 6.805 6.953 6.683 6.917 354,637 +0.08(+1.11%)
Jul 25, 2006 6.709 6.932 6.556 6.841 493,004 +0.12(+1.74%)
Jul 24, 2006 6.531 6.744 6.531 6.724 288,273 +0.20(+3.12%)
Jul 21, 2006 6.597 6.673 6.480 6.521 350,432 -0.11(-1.69%)
Jul 20, 2006 6.902 6.978 6.617 6.632 237,347 -0.28(-4.04%)
Jul 19, 2006 6.678 6.993 6.536 6.912 353,500 +0.25(+3.82%)
Jul 18, 2006 6.770 6.841 6.536 6.658 362,557 -0.08(-1.13%)
Jul 17, 2006 6.775 6.831 6.655 6.734 324,553 -0.02(-0.23%)
Jul 14, 2006 6.876 6.902 6.627 6.749 431,151 -0.14(-2.06%)
Jul 13, 2006 7.247 7.247 6.861 6.892 627,258 -0.37(-5.04%)
Jul 12, 2006 7.491 7.497 7.247 7.258 240,818 -0.26(-3.51%)
Jul 11, 2006 7.491 7.552 7.171 7.522 245,954 -0.03(-0.34%)
Jul 10, 2006 7.400 7.623 7.400 7.547 229,959 +0.14(+1.85%)
Jul 07, 2006 7.507 7.552 7.385 7.410 228,175 -0.13(-1.69%)
Jul 06, 2006 7.456 7.568 7.430 7.537 207,594 +0.11(+1.51%)
Jul 05, 2006 7.446 7.583 7.334 7.425 217,620 -0.08(-1.08%)
Jul 03, 2006 7.451 7.568 7.405 7.507 209,628 -0.02(-0.20%)
Jun 30, 2006 7.369 7.542 7.232 7.522 937,228 +0.15(+2.07%)
Jun 29, 2006 7.146 7.369 6.988 7.369 498,389 +0.23(+3.20%)
Jun 28, 2006 7.115 7.171 7.014 7.141 157,892 +0.06(+0.86%)
Jun 27, 2006 7.258 7.369 7.049 7.080 177,257 -0.20(-2.72%)
Jun 26, 2006 7.161 7.288 7.115 7.278 211,121 +0.16(+2.29%)
Jun 23, 2006 7.222 7.222 7.039 7.115 175,209 -0.06(-0.78%)
Jun 22, 2006 7.095 7.192 7.015 7.171 325,275 +0.04(+0.57%)
Jun 21, 2006 6.922 7.181 6.922 7.131 413,330 +0.14(+2.04%)
Jun 20, 2006 7.136 7.212 6.988 6.988 310,949 -0.17(-2.41%)
Jun 19, 2006 7.364 7.436 7.044 7.161 313,558 -0.22(-3.03%)
Jun 16, 2006 7.436 7.537 7.253 7.385 1,011,953 -0.09(-1.16%)
Jun 15, 2006 7.253 7.502 7.166 7.471 418,141 +0.22(+3.09%)
Jun 14, 2006 7.161 7.319 7.115 7.247 284,091 +0.09(+1.21%)
Jun 13, 2006 7.176 7.441 7.131 7.161 388,431 -0.05(-0.63%)
Jun 12, 2006 7.634 7.659 7.207 7.207 433,457 -0.46(-5.97%)
Jun 09, 2006 7.679 7.878 7.649 7.664 228,598 -0.09(-1.18%)
Jun 08, 2006 7.624 7.903 7.532 7.756 403,349 +0.05(+0.66%)
Jun 07, 2006 7.771 7.943 7.588 7.705 305,619 -0.13(-1.62%)
Jun 06, 2006 7.512 7.847 7.359 7.832 514,517 +0.35(+4.69%)
Jun 05, 2006 7.679 7.751 7.471 7.481 503,859 -0.20(-2.58%)
Jun 02, 2006 7.898 7.964 7.608 7.679 431,605 -0.15(-1.88%)
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.