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 (%)
Sep 30, 2008 1.886 2.018 1.813 1.987 199,542 +0.14(+7.42%)
Sep 29, 2008 1.987 2.028 1.804 1.850 494,397 -0.17(-8.54%)
Sep 26, 2008 2.048 2.063 1.957 2.023 247,736 -0.07(-3.40%)
Sep 25, 2008 2.084 2.119 2.063 2.094 447,777 +0.01(+0.49%)
Sep 24, 2008 2.079 2.084 1.962 2.084 365,085 +0.06(+2.76%)
Sep 23, 2008 1.972 2.053 1.972 2.028 605,489 +0.05(+2.57%)
Sep 22, 2008 2.033 2.058 1.957 1.977 296,690 -0.06(-2.75%)
Sep 19, 2008 2.155 2.155 2.018 2.033 1,232,637 -0.02(-0.99%)
Sep 18, 2008 2.069 2.084 1.957 2.053 758,034 +0.05(+2.28%)
Sep 17, 2008 1.926 2.074 1.926 2.008 357,337 +0.02(+0.77%)
Sep 16, 2008 1.880 2.028 1.880 1.992 267,223 +0.08(+3.98%)
Sep 15, 2008 1.992 2.053 1.906 1.916 240,478 -0.15(-7.37%)
Sep 12, 2008 2.033 2.074 1.977 2.069 338,879 +0.02(+0.74%)
Sep 11, 2008 1.891 2.074 1.891 2.053 292,627 +0.14(+7.16%)
Sep 10, 2008 1.977 1.982 1.891 1.916 338,540 -0.01(-0.53%)
Sep 09, 2008 2.008 2.084 1.916 1.926 376,525 -0.09(-4.53%)
Sep 08, 2008 2.104 2.104 1.992 2.018 212,119 -0.01(-0.25%)
Sep 05, 2008 1.926 2.053 1.926 2.023 194,255 +0.08(+4.19%)
Sep 04, 2008 2.033 2.074 1.911 1.941 348,315 -0.11(-5.45%)
Sep 03, 2008 1.992 2.114 1.992 2.053 301,015 +0.05(+2.54%)
Sep 02, 2008 2.069 2.160 1.921 2.002 259,550 -0.01(-0.25%)
Aug 29, 2008 1.936 2.069 1.906 2.008 349,470 +0.06(+3.13%)
Aug 28, 2008 1.972 2.063 1.936 1.947 554,335 -0.02(-0.78%)
Aug 27, 2008 1.962 2.018 1.896 1.962 304,415 +0.02(+0.78%)
Aug 26, 2008 2.013 2.038 1.936 1.947 258,224 -0.06(-2.79%)
Aug 25, 2008 2.175 2.226 1.992 2.002 325,033 -0.18(-8.16%)
Aug 22, 2008 2.084 2.246 2.058 2.180 444,034 +0.11(+5.15%)
Aug 21, 2008 2.353 2.399 2.069 2.074 344,199 -0.36(-14.64%)
Aug 20, 2008 2.358 2.516 2.358 2.429 270,096 +0.07(+2.80%)
Aug 19, 2008 2.485 2.521 2.343 2.363 173,706 -0.15(-6.06%)
Aug 18, 2008 2.551 2.567 2.460 2.516 152,041 -0.02(-0.60%)
Aug 15, 2008 2.460 2.531 2.414 2.531 234,634 +0.11(+4.62%)
Aug 14, 2008 2.389 2.490 2.338 2.419 215,468 -0.02(-0.63%)
Aug 13, 2008 2.460 2.465 2.368 2.434 253,423 -0.03(-1.24%)
Aug 12, 2008 2.516 2.516 2.419 2.465 230,683 -0.06(-2.41%)
Aug 11, 2008 2.526 2.648 2.338 2.526 395,195 +0.01(+0.20%)
Aug 08, 2008 2.302 2.541 2.302 2.521 568,628 +0.23(+9.98%)
Aug 07, 2008 2.394 2.419 2.267 2.292 313,511 -0.10(-4.04%)
Aug 06, 2008 2.384 2.440 2.292 2.389 203,292 -0.01(-0.21%)
Aug 05, 2008 2.236 2.394 2.165 2.394 489,995 +0.19(+8.78%)
Aug 04, 2008 2.272 2.272 2.140 2.201 364,188 -0.08(-3.35%)
Aug 01, 2008 2.272 2.287 2.185 2.277 232,389 +0.01(+0.22%)
Jul 31, 2008 2.226 2.358 2.150 2.272 287,956 +0.01(+0.22%)
Jul 30, 2008 2.272 2.343 2.135 2.267 218,630 +0.00(+0.00%)
Jul 29, 2008 2.267 2.338 2.145 2.267 362,938 +0.11(+4.94%)
Jul 28, 2008 2.221 2.272 2.130 2.160 317,751 -0.07(-3.19%)
Jul 25, 2008 2.140 2.282 2.130 2.231 220,521 +0.11(+5.28%)
Jul 24, 2008 2.272 2.363 2.104 2.119 460,094 -0.14(-6.29%)
Jul 23, 2008 2.191 2.389 2.099 2.262 452,611 +0.07(+3.01%)
Jul 22, 2008 2.018 2.196 2.008 2.196 471,646 +0.15(+7.46%)
Jul 21, 2008 2.119 2.191 2.018 2.043 345,787 -0.08(-3.60%)
Jul 18, 2008 2.236 2.236 2.013 2.119 386,675 -0.11(-4.79%)
Jul 17, 2008 2.033 2.226 1.947 2.226 797,287 +0.20(+9.77%)
Jul 16, 2008 1.997 2.074 1.921 2.028 847,138 +0.03(+1.53%)
Jul 15, 2008 1.947 2.038 1.875 1.997 683,779 +0.02(+1.03%)
Jul 14, 2008 1.997 2.155 1.865 1.977 681,290 +0.04(+1.83%)
Jul 11, 2008 2.084 2.084 1.860 1.941 558,471 -0.16(-7.51%)
Jul 10, 2008 2.307 2.312 2.084 2.099 387,620 -0.22(-9.43%)
Jul 09, 2008 2.460 2.460 2.221 2.318 430,303 -0.15(-5.98%)
Jul 08, 2008 2.323 2.480 2.318 2.465 326,898 +0.15(+6.36%)
Jul 07, 2008 2.323 2.343 2.279 2.318 356,392 +0.02(+0.66%)
Jul 04, 2008 2.338 2.399 2.262 2.302 269,919 +0.00(+0.00%)
Jul 03, 2008 2.338 2.399 2.262 2.302 269,919 -0.02(-0.88%)
Jul 02, 2008 2.368 2.384 2.312 2.323 418,369 -0.04(-1.72%)
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.