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 (%)
Dec 31, 2004 8.691 8.823 8.671 8.671 175,115 -0.02(-0.23%)
Dec 30, 2004 8.630 8.762 8.630 8.691 183,182 +0.07(+0.83%)
Dec 29, 2004 8.615 8.706 8.538 8.620 508,424 -0.06(-0.70%)
Dec 28, 2004 8.513 8.787 8.437 8.681 346,688 +0.18(+2.15%)
Dec 27, 2004 8.503 8.691 8.482 8.498 346,295 -0.06(-0.65%)
Dec 23, 2004 8.589 8.640 8.488 8.554 307,927 +0.06(+0.66%)
Dec 22, 2004 8.543 8.681 8.488 8.498 467,301 -0.21(-2.39%)
Dec 21, 2004 8.767 8.793 8.604 8.706 381,318 +0.03(+0.35%)
Dec 20, 2004 8.767 8.767 8.528 8.676 304,188 +0.01(+0.06%)
Dec 17, 2004 8.665 8.762 8.569 8.671 450,773 +0.05(+0.59%)
Dec 16, 2004 8.523 8.691 8.523 8.620 241,226 +0.04(+0.47%)
Dec 15, 2004 8.640 8.645 8.488 8.579 418,899 -0.04(-0.41%)
Dec 14, 2004 8.533 8.620 8.457 8.615 299,269 +0.12(+1.44%)
Dec 13, 2004 8.564 8.716 8.482 8.493 352,001 -0.11(-1.30%)
Dec 10, 2004 8.462 8.696 8.335 8.604 528,887 +0.11(+1.26%)
Dec 09, 2004 8.721 8.793 8.488 8.498 366,364 -0.22(-2.56%)
Dec 08, 2004 8.452 8.732 8.361 8.721 454,709 +0.27(+3.25%)
Dec 07, 2004 8.513 8.610 8.386 8.447 680,391 +0.07(+0.79%)
Dec 06, 2004 8.315 8.503 8.208 8.381 661,502 +0.13(+1.60%)
Dec 03, 2004 8.005 8.284 8.005 8.249 1,655,133 +0.15(+1.82%)
Dec 02, 2004 8.508 8.508 8.030 8.101 2,544,088 -0.47(-5.46%)
Dec 01, 2004 8.406 8.650 8.406 8.569 213,483 +0.12(+1.38%)
Nov 30, 2004 8.671 8.671 8.452 8.452 906,270 -0.09(-1.07%)
Nov 29, 2004 8.523 8.655 8.284 8.543 517,278 +0.16(+1.88%)
Nov 26, 2004 8.437 8.472 8.386 8.386 75,555 +0.02(+0.24%)
Nov 24, 2004 8.488 8.523 8.289 8.366 446,838 -0.10(-1.20%)
Nov 23, 2004 8.366 8.472 8.310 8.467 311,272 +0.14(+1.71%)
Nov 22, 2004 8.198 8.361 8.172 8.325 413,389 +0.14(+1.68%)
Nov 19, 2004 8.193 8.381 8.122 8.188 682,949 -0.02(-0.25%)
Nov 18, 2004 8.818 8.818 8.117 8.208 1,775,549 -1.13(-12.08%)
Nov 17, 2004 9.235 9.535 9.235 9.336 174,328 +0.09(+0.93%)
Nov 16, 2004 9.697 9.697 9.250 9.250 173,934 -0.47(-4.81%)
Nov 15, 2004 9.499 9.748 9.463 9.717 251,457 +0.15(+1.59%)
Nov 12, 2004 9.463 9.596 9.367 9.565 135,763 +0.16(+1.73%)
Nov 11, 2004 9.062 9.453 9.062 9.402 181,804 +0.10(+1.04%)
Nov 10, 2004 9.092 9.367 9.082 9.306 328,586 +0.21(+2.29%)
Nov 09, 2004 9.057 9.153 9.021 9.097 228,633 -0.05(-0.56%)
Nov 08, 2004 9.341 9.458 9.011 9.148 415,750 -0.30(-3.23%)
Nov 05, 2004 9.052 9.453 9.052 9.453 360,855 +0.38(+4.20%)
Nov 04, 2004 8.843 9.138 8.772 9.072 392,730 +0.22(+2.53%)
Nov 03, 2004 8.584 8.920 8.528 8.848 477,336 +0.23(+2.71%)
Nov 02, 2004 8.371 8.640 8.371 8.615 203,054 +0.22(+2.67%)
Nov 01, 2004 8.437 8.518 8.366 8.391 300,647 -0.06(-0.66%)
Oct 29, 2004 8.386 8.452 8.386 8.447 173,737 +0.06(+0.73%)
Oct 28, 2004 8.284 8.543 8.198 8.386 223,911 +0.12(+1.41%)
Oct 27, 2004 8.086 8.284 8.056 8.269 269,952 +0.18(+2.20%)
Oct 26, 2004 8.157 8.305 7.954 8.091 248,899 -0.01(-0.06%)
Oct 25, 2004 8.076 8.132 7.959 8.096 266,214 -0.04(-0.44%)
Oct 22, 2004 8.406 8.437 8.076 8.132 241,816 -0.29(-3.50%)
Oct 21, 2004 7.862 8.427 7.781 8.427 363,216 +0.47(+5.94%)
Oct 20, 2004 7.954 8.010 7.791 7.954 118,448 +0.08(+1.03%)
Oct 19, 2004 7.791 8.035 7.791 7.873 175,508 +0.04(+0.52%)
Oct 18, 2004 7.913 7.913 7.679 7.832 286,480 +0.03(+0.39%)
Oct 15, 2004 7.878 7.944 7.761 7.801 144,224 -0.04(-0.52%)
Oct 14, 2004 7.852 8.111 7.395 7.842 219,385 -0.04(-0.45%)
Oct 13, 2004 7.969 8.066 7.857 7.878 257,557 -0.03(-0.32%)
Oct 12, 2004 8.056 8.056 7.878 7.903 156,619 -0.11(-1.33%)
Oct 11, 2004 7.857 8.050 7.852 8.010 206,990 +0.14(+1.74%)
Oct 08, 2004 8.040 8.320 7.857 7.873 405,519 -0.26(-3.19%)
Oct 07, 2004 7.817 8.193 7.720 8.132 764,997 +0.31(+3.96%)
Oct 06, 2004 7.720 7.934 7.695 7.822 322,684 +0.06(+0.79%)
Oct 05, 2004 7.801 7.888 7.735 7.761 344,721 -0.08(-1.04%)
Oct 04, 2004 8.096 8.096 7.827 7.842 663,076 -0.17(-2.16%)
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.