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, 2009 6.678 6.714 6.378 6.460 727,914 -0.19(-2.90%)
Sep 29, 2009 6.617 6.749 6.566 6.653 413,014 -0.01(-0.15%)
Sep 28, 2009 6.516 6.719 6.475 6.663 339,839 +0.21(+3.31%)
Sep 25, 2009 6.383 6.546 6.236 6.450 321,493 +0.02(+0.32%)
Sep 24, 2009 6.470 6.653 6.236 6.429 832,210 -0.07(-1.02%)
Sep 23, 2009 6.780 6.780 6.490 6.495 727,278 -0.31(-4.56%)
Sep 22, 2009 6.927 6.988 6.805 6.805 466,020 -0.08(-1.11%)
Sep 21, 2009 6.607 6.978 6.582 6.882 567,194 +0.21(+3.12%)
Sep 18, 2009 6.739 6.765 6.622 6.673 540,863 -0.03(-0.45%)
Sep 17, 2009 6.729 6.861 6.475 6.704 464,857 -0.03(-0.38%)
Sep 16, 2009 6.632 6.729 6.485 6.729 268,648 +0.10(+1.53%)
Sep 15, 2009 6.582 6.734 6.551 6.627 378,579 +0.05(+0.69%)
Sep 14, 2009 6.450 6.622 6.379 6.582 342,149 +0.07(+1.01%)
Sep 11, 2009 6.582 6.693 6.460 6.516 371,043 -0.07(-1.00%)
Sep 10, 2009 6.317 6.587 6.216 6.582 616,901 +0.27(+4.27%)
Sep 09, 2009 6.175 6.353 6.099 6.312 561,220 +0.11(+1.80%)
Sep 08, 2009 6.297 6.348 6.073 6.200 426,952 -0.07(-1.05%)
Sep 04, 2009 6.139 6.283 6.068 6.267 365,368 +0.10(+1.65%)
Sep 03, 2009 6.002 6.190 5.946 6.165 632,370 -0.10(-1.62%)
Sep 02, 2009 6.302 6.429 6.256 6.267 935,130 -0.05(-0.80%)
Sep 01, 2009 6.272 6.505 6.023 6.317 1,511,979 +0.05(+0.73%)
Aug 31, 2009 6.328 6.505 6.219 6.272 897,811 -0.12(-1.83%)
Aug 28, 2009 6.419 6.470 6.104 6.389 1,052,341 -0.02(-0.24%)
Aug 27, 2009 6.322 6.450 6.246 6.404 440,668 +0.11(+1.78%)
Aug 26, 2009 6.211 6.353 6.211 6.292 717,309 +0.09(+1.48%)
Aug 25, 2009 6.058 6.221 6.048 6.200 600,751 +0.15(+2.43%)
Aug 24, 2009 6.068 6.185 5.992 6.053 557,033 -0.11(-1.81%)
Aug 21, 2009 6.328 6.353 6.099 6.165 719,351 -0.05(-0.82%)
Aug 20, 2009 5.860 6.287 5.799 6.216 1,001,727 +0.42(+7.19%)
Aug 19, 2009 5.560 5.845 5.519 5.799 541,336 +0.13(+2.33%)
Aug 18, 2009 5.357 5.779 5.265 5.667 494,470 +0.33(+6.19%)
Aug 17, 2009 5.641 5.641 4.904 5.336 874,906 -0.42(-7.24%)
Aug 14, 2009 6.099 6.099 5.713 5.753 677,597 -0.32(-5.19%)
Aug 13, 2009 6.073 6.099 5.982 6.068 230,382 +0.06(+1.02%)
Aug 12, 2009 5.870 6.099 5.662 6.007 435,865 +0.17(+2.96%)
Aug 11, 2009 5.997 6.012 5.835 5.835 550,985 -0.22(-3.69%)
Aug 10, 2009 6.012 6.109 5.845 6.058 453,007 +0.01(+0.17%)
Aug 07, 2009 5.794 6.073 5.748 6.048 450,756 +0.38(+6.73%)
Aug 06, 2009 5.901 6.038 5.611 5.667 653,559 -0.32(-5.27%)
Aug 05, 2009 5.875 6.018 5.774 5.982 531,092 +0.13(+2.17%)
Aug 04, 2009 5.718 5.870 5.682 5.855 433,856 +0.07(+1.14%)
Aug 03, 2009 5.682 5.809 5.362 5.789 755,279 +0.18(+3.26%)
Jul 31, 2009 5.616 5.819 5.479 5.606 537,127 -0.06(-1.08%)
Jul 30, 2009 5.464 5.723 5.362 5.667 788,362 +0.30(+5.59%)
Jul 29, 2009 5.377 5.438 5.260 5.367 700,958 -0.12(-2.13%)
Jul 28, 2009 5.408 5.560 5.336 5.484 434,214 -0.03(-0.46%)
Jul 27, 2009 5.519 5.586 5.260 5.509 614,603 +0.06(+1.12%)
Jul 24, 2009 5.260 5.489 5.143 5.448 755,643 +0.18(+3.47%)
Jul 23, 2009 5.225 5.464 5.184 5.265 888,191 +0.02(+0.29%)
Jul 22, 2009 5.113 5.418 5.113 5.250 695,742 +0.15(+2.89%)
Jul 21, 2009 5.494 5.525 5.026 5.103 1,239,738 -0.37(-6.69%)
Jul 20, 2009 5.387 5.514 5.281 5.469 844,916 +0.11(+1.99%)
Jul 17, 2009 5.281 5.387 5.148 5.362 1,221,640 +0.10(+1.83%)
Jul 16, 2009 5.235 5.286 5.011 5.265 837,363 +0.01(+0.19%)
Jul 15, 2009 5.077 5.265 4.991 5.255 1,178,593 +0.27(+5.40%)
Jul 14, 2009 4.650 4.986 4.650 4.986 854,497 +0.34(+7.21%)
Jul 13, 2009 4.533 4.671 4.345 4.650 1,315,535 +0.09(+1.89%)
Jul 10, 2009 4.066 4.574 4.066 4.564 2,135,431 +0.60(+15.13%)
Jul 09, 2009 4.162 4.208 3.954 3.964 587,517 -0.25(-5.91%)
Jul 08, 2009 4.183 4.330 4.157 4.213 554,619 +0.07(+1.59%)
Jul 07, 2009 3.995 4.330 3.954 4.147 900,298 +0.14(+3.55%)
Jul 06, 2009 4.351 4.422 3.924 4.005 1,015,093 -0.46(-10.35%)
Jul 02, 2009 4.569 4.569 4.340 4.467 438,578 -0.18(-3.83%)
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.