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 (%)
Jan 30, 2009 0.6353 0.6556 0.5946 0.5946 155,419 -0.03(-4.10%)
Jan 29, 2009 0.6353 0.6556 0.6099 0.6200 124,790 -0.03(-3.94%)
Jan 28, 2009 0.6505 0.6556 0.6353 0.6455 196,489 +0.01(+0.79%)
Jan 27, 2009 0.6353 0.6404 0.6099 0.6404 223,502 +0.00(+0.00%)
Jan 26, 2009 0.6404 0.6556 0.6353 0.6404 195,458 +0.01(+0.80%)
Jan 23, 2009 0.6455 0.6556 0.6251 0.6353 163,014 -0.02(-2.34%)
Jan 22, 2009 0.6505 0.6556 0.6353 0.6505 99,217 -0.02(-2.29%)
Jan 21, 2009 0.6353 0.6709 0.5946 0.6658 280,809 +0.04(+6.50%)
Jan 20, 2009 0.7369 0.7624 0.6048 0.6251 302,510 -0.14(-18.54%)
Jan 16, 2009 0.6810 0.7674 0.6353 0.7674 338,641 +0.10(+14.39%)
Jan 15, 2009 0.6353 0.6709 0.6048 0.6709 240,395 +0.04(+5.60%)
Jan 14, 2009 0.6353 0.6404 0.5591 0.6353 536,043 +0.01(+0.81%)
Jan 13, 2009 0.6404 0.6404 0.6099 0.6302 209,097 -0.01(-1.59%)
Jan 12, 2009 0.6607 0.7064 0.6302 0.6404 250,137 -0.03(-3.82%)
Jan 09, 2009 0.7268 0.7420 0.6556 0.6658 115,981 -0.07(-9.03%)
Jan 08, 2009 0.7217 0.7624 0.6607 0.7319 228,645 +0.01(+0.70%)
Jan 07, 2009 0.8589 0.8589 0.7115 0.7268 232,810 -0.03(-3.38%)
Jan 06, 2009 0.7166 0.7776 0.6810 0.7522 414,548 +0.07(+10.45%)
Jan 05, 2009 0.6505 0.6810 0.6353 0.6810 223,004 +0.03(+4.69%)
Jan 02, 2009 0.6099 0.6709 0.5794 0.6505 369,201 +0.08(+13.27%)
Dec 31, 2008 0.5235 0.6099 0.5082 0.5743 704,793 +0.05(+8.65%)
Dec 30, 2008 0.5438 0.5438 0.5082 0.5286 321,084 -0.01(-0.95%)
Dec 29, 2008 0.5540 0.5540 0.5184 0.5336 490,403 +0.01(+0.96%)
Dec 26, 2008 0.5489 0.5489 0.5133 0.5286 274,838 -0.02(-2.80%)
Dec 24, 2008 0.5438 0.5591 0.5235 0.5438 96,413 -0.01(-0.93%)
Dec 23, 2008 0.6099 0.6099 0.5336 0.5489 170,469 -0.06(-9.24%)
Dec 22, 2008 0.5997 0.6099 0.5591 0.6048 415,520 +0.00(+0.00%)
Dec 19, 2008 0.5743 0.6048 0.5032 0.6048 1,309,017 +0.06(+10.19%)
Dec 18, 2008 0.5489 0.5692 0.5235 0.5489 184,482 +0.01(+1.89%)
Dec 17, 2008 0.5133 0.5794 0.5133 0.5387 526,228 +0.04(+7.07%)
Dec 16, 2008 0.5591 0.6048 0.5032 0.5032 746,120 -0.04(-7.48%)
Dec 15, 2008 0.5997 0.6353 0.5387 0.5438 157,786 -0.06(-9.32%)
Dec 12, 2008 0.5845 0.6048 0.5845 0.5997 246,217 +0.01(+1.72%)
Dec 11, 2008 0.6455 0.6760 0.5845 0.5896 248,925 -0.07(-10.08%)
Dec 10, 2008 0.6455 0.6861 0.6455 0.6556 151,740 +0.02(+2.38%)
Dec 09, 2008 0.6963 0.7319 0.6404 0.6404 470,361 -0.06(-8.70%)
Dec 08, 2008 0.6556 0.7014 0.6200 0.7014 544,173 +0.07(+10.40%)
Dec 05, 2008 0.5997 0.6505 0.5997 0.6353 305,906 +0.03(+5.04%)
Dec 04, 2008 0.5845 0.6709 0.5743 0.6048 189,610 +0.02(+2.59%)
Dec 03, 2008 0.6048 0.6251 0.5692 0.5896 235,232 -0.03(-4.13%)
Dec 02, 2008 0.6912 0.6963 0.5845 0.6150 253,187 -0.06(-9.02%)
Dec 01, 2008 0.7624 0.7929 0.6404 0.6760 415,038 -0.12(-14.74%)
Nov 28, 2008 0.7624 0.8741 0.7217 0.7929 65,386 +0.02(+1.96%)
Nov 26, 2008 0.6760 0.7776 0.6760 0.7776 203,121 +0.08(+10.87%)
Nov 25, 2008 0.6658 0.7268 0.6353 0.7014 183,162 +0.04(+6.15%)
Nov 24, 2008 0.6353 0.7115 0.6099 0.6607 138,417 +0.07(+11.11%)
Nov 21, 2008 0.5845 0.7014 0.5235 0.5946 442,596 +0.04(+7.34%)
Nov 20, 2008 0.6353 0.7115 0.5489 0.5540 298,331 -0.11(-16.79%)
Nov 19, 2008 0.7674 0.7827 0.6658 0.6658 307,301 -0.11(-14.38%)
Nov 18, 2008 0.8437 0.8538 0.7217 0.7776 548,275 -0.06(-7.27%)
Nov 17, 2008 0.9352 0.9860 0.8386 0.8386 80,956 -0.10(-10.33%)
Nov 14, 2008 1.098 1.098 0.9352 0.9352 172,456 -0.19(-16.74%)
Nov 13, 2008 0.9504 1.128 0.9402 1.123 235,220 +0.18(+18.82%)
Nov 12, 2008 0.9657 1.022 0.9402 0.9453 315,565 -0.04(-3.63%)
Nov 11, 2008 0.9657 1.022 0.9504 0.9809 465,469 +0.01(+1.05%)
Nov 10, 2008 1.032 1.047 0.9657 0.9707 622,129 -0.03(-3.05%)
Nov 07, 2008 1.016 1.103 1.001 1.001 195,347 +0.00(+0.00%)
Nov 06, 2008 0.9911 1.072 0.9860 1.001 90,640 +0.01(+0.51%)
Nov 05, 2008 0.9911 1.088 0.9707 0.9961 131,554 -0.01(-1.01%)
Nov 04, 2008 1.032 1.047 0.9860 1.006 184,746 -0.02(-1.49%)
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.