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 (%)
Apr 30, 2019 0.9400 0.9700 0.9233 0.9233 80,328 -0.02(-1.78%)
Apr 29, 2019 0.9400 0.9500 0.9400 0.9400 62,645 -0.01(-1.05%)
Apr 26, 2019 0.9100 0.9500 0.9100 0.9500 71,000 +0.02(+1.82%)
Apr 25, 2019 0.9505 0.9548 0.9250 0.9330 57,849 -0.02(-1.79%)
Apr 24, 2019 0.9500 0.9600 0.9500 0.9500 54,889 -0.02(-1.84%)
Apr 23, 2019 0.9500 1.010 0.9500 0.9678 206,440 -0.02(-1.75%)
Apr 22, 2019 0.9000 1.000 0.9000 0.9850 134,202 +0.03(+3.01%)
Apr 18, 2019 0.8800 0.9562 0.8710 0.9562 110,800 +0.08(+8.66%)
Apr 17, 2019 0.8900 0.9200 0.8300 0.8800 212,347 -0.03(-3.32%)
Apr 16, 2019 0.9140 0.9329 0.8600 0.9102 321,324 -0.03(-2.96%)
Apr 15, 2019 0.9749 0.9800 0.9200 0.9380 192,923 -0.03(-3.30%)
Apr 12, 2019 0.9900 1.010 0.9600 0.9700 95,200 -0.03(-2.98%)
Apr 11, 2019 0.9900 1.010 0.9700 0.9998 135,935 -0.00(-0.02%)
Apr 10, 2019 1.010 1.020 0.9850 1.000 37,832 -0.02(-1.96%)
Apr 09, 2019 1.010 1.040 0.9900 1.020 81,046 -0.01(-0.97%)
Apr 08, 2019 0.9700 1.040 0.9700 1.030 215,021 +0.05(+5.14%)
Apr 05, 2019 0.9860 0.9860 0.9561 0.9796 48,100 -0.00(-0.47%)
Apr 04, 2019 0.9600 0.9900 0.9550 0.9842 227,368 +0.02(+2.19%)
Apr 03, 2019 0.9800 0.9900 0.9600 0.9631 76,534 -0.00(-0.51%)
Apr 02, 2019 0.9555 1.000 0.9300 0.9680 129,612 +0.01(+0.83%)
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.