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 (%)
Mar 31, 2005 11.31 11.57 11.10 11.44 1,022,023 +0.29(+2.65%)
Mar 30, 2005 10.93 11.20 10.87 11.14 503,625 +0.28(+2.62%)
Mar 29, 2005 10.62 11.13 10.57 10.86 678,791 +0.18(+1.71%)
Mar 28, 2005 10.68 10.80 10.65 10.67 557,381 +0.00(+0.00%)
Mar 24, 2005 10.71 10.83 10.62 10.67 339,522 +0.02(+0.14%)
Mar 23, 2005 10.81 10.81 10.62 10.66 831,261 -0.09(-0.80%)
Mar 22, 2005 10.85 10.97 10.72 10.74 263,377 -0.04(-0.33%)
Mar 21, 2005 10.65 10.86 10.42 10.78 526,301 +0.01(+0.05%)
Mar 18, 2005 10.76 10.92 10.48 10.77 1,323,323 +0.06(+0.57%)
Mar 17, 2005 10.42 10.83 10.42 10.71 1,021,838 -0.11(-1.03%)
Mar 16, 2005 10.91 11.02 10.61 10.83 445,622 +0.03(+0.24%)
Mar 15, 2005 10.55 10.89 10.55 10.80 266,436 +0.22(+2.06%)
Mar 14, 2005 10.67 10.78 10.51 10.58 1,229,339 -0.15(-1.37%)
Mar 11, 2005 10.92 11.02 10.65 10.73 221,046 -0.20(-1.86%)
Mar 10, 2005 10.71 11.16 10.71 10.93 320,995 +0.16(+1.51%)
Mar 09, 2005 10.59 10.93 10.48 10.77 435,247 +0.20(+1.87%)
Mar 08, 2005 10.81 10.99 10.57 10.57 230,858 -0.33(-3.03%)
Mar 07, 2005 11.27 11.27 10.79 10.90 246,522 -0.19(-1.74%)
Mar 04, 2005 11.02 11.24 10.86 11.09 372,428 +0.27(+2.49%)
Mar 03, 2005 11.41 11.41 10.68 10.83 586,464 -0.59(-5.21%)
Mar 02, 2005 11.38 11.60 11.20 11.42 350,918 +0.06(+0.54%)
Mar 01, 2005 10.60 11.39 10.58 11.36 462,378 +0.78(+7.40%)
Feb 28, 2005 10.67 10.74 10.37 10.58 233,379 -0.03(-0.29%)
Feb 25, 2005 10.45 10.61 10.40 10.61 155,531 +0.15(+1.46%)
Feb 24, 2005 10.48 10.55 10.20 10.45 160,535 -0.02(-0.19%)
Feb 23, 2005 10.48 10.67 10.33 10.47 197,866 +0.14(+1.38%)
Feb 22, 2005 10.65 10.71 10.33 10.33 215,297 -0.32(-3.00%)
Feb 18, 2005 10.89 10.90 10.52 10.65 170,668 -0.15(-1.36%)
Feb 17, 2005 10.77 10.93 10.54 10.80 289,435 +0.09(+0.85%)
Feb 16, 2005 10.16 10.72 10.16 10.71 361,968 +0.38(+3.64%)
Feb 15, 2005 10.45 10.48 10.27 10.33 371,791 -0.16(-1.55%)
Feb 14, 2005 10.63 10.66 10.40 10.50 115,400 -0.05(-0.48%)
Feb 11, 2005 10.36 10.75 10.30 10.55 185,614 +0.09(+0.83%)
Feb 10, 2005 10.56 10.75 10.40 10.46 186,169 -0.14(-1.29%)
Feb 09, 2005 10.81 10.88 10.56 10.60 179,500 -0.17(-1.60%)
Feb 08, 2005 11.24 11.24 10.65 10.77 313,885 -0.31(-2.80%)
Feb 07, 2005 10.93 11.23 10.93 11.08 401,328 -0.03(-0.27%)
Feb 04, 2005 10.82 11.14 10.80 11.11 383,828 +0.33(+3.02%)
Feb 03, 2005 10.39 10.83 10.24 10.78 520,934 +0.43(+4.17%)
Feb 02, 2005 9.941 10.37 9.829 10.35 367,114 +0.32(+3.19%)
Feb 01, 2005 10.11 10.11 9.692 10.03 324,586 +0.01(+0.05%)
Jan 31, 2005 9.916 10.10 9.870 10.03 285,221 +0.25(+2.55%)
Jan 28, 2005 10.04 10.04 9.707 9.778 193,413 -0.22(-2.24%)
Jan 27, 2005 9.911 10.03 9.778 10.00 263,203 +0.11(+1.08%)
Jan 26, 2005 9.606 9.895 9.606 9.895 181,871 +0.27(+2.85%)
Jan 25, 2005 9.707 9.784 9.606 9.621 296,178 -0.05(-0.47%)
Jan 24, 2005 9.789 9.885 9.611 9.667 394,422 -0.06(-0.63%)
Jan 21, 2005 9.479 9.819 9.479 9.728 347,400 +0.17(+1.75%)
Jan 20, 2005 9.662 9.722 9.463 9.560 381,168 -0.13(-1.31%)
Jan 19, 2005 9.733 9.860 9.662 9.687 268,768 -0.07(-0.75%)
Jan 18, 2005 9.712 9.799 9.499 9.761 326,194 +0.09(+0.92%)
Jan 14, 2005 9.596 9.809 9.453 9.672 402,150 +0.10(+1.01%)
Jan 13, 2005 9.672 9.723 9.453 9.575 480,218 -0.19(-1.98%)
Jan 12, 2005 9.590 9.804 9.468 9.768 509,831 +0.28(+2.95%)
Jan 11, 2005 9.275 9.565 9.270 9.489 543,565 +0.20(+2.19%)
Jan 10, 2005 9.585 9.585 9.275 9.285 623,899 -0.22(-2.33%)
Jan 07, 2005 9.402 9.804 9.352 9.507 902,159 +0.06(+0.62%)
Jan 06, 2005 9.148 9.641 8.970 9.448 1,106,576 +0.68(+7.71%)
Jan 05, 2005 8.767 9.108 8.757 8.772 473,489 +0.00(+0.00%)
Jan 04, 2005 8.767 8.848 8.645 8.772 485,297 +0.13(+1.47%)
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.