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 (%)
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%)
Jul 01, 2009 4.574 4.677 4.457 4.645 410,981 +0.14(+3.16%)
Jun 30, 2009 4.589 4.605 4.406 4.503 488,238 -0.07(-1.45%)
Jun 29, 2009 4.488 4.676 4.168 4.569 1,041,016 +0.19(+4.29%)
Jun 26, 2009 4.061 4.396 4.061 4.381 3,161,407 +0.28(+6.82%)
Jun 25, 2009 4.061 4.112 3.908 4.101 923,952 +0.13(+3.20%)
Jun 24, 2009 3.553 4.000 3.553 3.974 743,922 +0.45(+12.68%)
Jun 23, 2009 3.700 3.791 3.507 3.527 533,991 -0.17(-4.67%)
Jun 22, 2009 3.664 3.710 3.507 3.700 660,272 -0.05(-1.22%)
Jun 19, 2009 3.786 3.812 3.705 3.746 692,234 -0.01(-0.27%)
Jun 18, 2009 3.898 3.908 3.741 3.756 396,661 -0.17(-4.27%)
Jun 17, 2009 3.883 3.959 3.766 3.924 411,404 +0.08(+1.98%)
Jun 16, 2009 3.807 3.954 3.786 3.847 492,419 +0.04(+1.07%)
Jun 15, 2009 3.797 3.908 3.685 3.807 525,583 -0.11(-2.85%)
Jun 12, 2009 3.812 3.954 3.741 3.919 314,833 +0.11(+2.94%)
Jun 11, 2009 3.959 4.025 3.787 3.807 652,902 -0.20(-4.95%)
Jun 10, 2009 4.000 4.035 3.812 4.005 559,546 +0.04(+1.03%)
Jun 09, 2009 3.863 3.990 3.761 3.964 579,399 +0.09(+2.23%)
Jun 08, 2009 3.761 3.924 3.710 3.878 401,139 -0.02(-0.39%)
Jun 05, 2009 3.812 3.964 3.705 3.893 735,186 +0.10(+2.54%)
Jun 04, 2009 3.812 3.842 3.629 3.797 1,027,162 +0.19(+5.36%)
Jun 03, 2009 3.537 3.746 3.507 3.603 638,359 -0.13(-3.54%)
Jun 02, 2009 3.558 3.771 3.522 3.736 758,754 +0.09(+2.51%)
Jun 01, 2009 3.675 3.791 3.558 3.644 1,305,514 +0.12(+3.46%)
May 29, 2009 3.842 4.000 3.507 3.522 1,777,357 -0.43(-10.93%)
May 28, 2009 4.015 4.066 3.461 3.954 1,388,877 -0.03(-0.77%)
May 27, 2009 3.837 4.104 3.761 3.985 1,478,709 +0.18(+4.67%)
May 26, 2009 3.405 3.817 3.370 3.807 2,795,412 +0.40(+11.79%)
May 22, 2009 3.131 3.456 3.115 3.405 1,442,828 +0.08(+2.29%)
May 21, 2009 3.151 3.675 3.121 3.329 5,524,222 +1.08(+48.19%)
May 20, 2009 2.399 2.455 2.211 2.246 310,288 -0.12(-4.95%)
May 19, 2009 2.160 2.379 2.129 2.363 485,511 +0.22(+10.19%)
May 18, 2009 1.987 2.180 1.987 2.145 370,913 +0.16(+8.21%)
May 15, 2009 1.967 2.023 1.906 1.982 258,259 +0.04(+1.83%)
May 14, 2009 1.931 2.084 1.886 1.947 283,462 +0.06(+2.96%)
May 13, 2009 2.135 2.140 1.886 1.891 694,040 -0.27(-12.47%)
May 12, 2009 2.170 2.272 2.135 2.160 522,124 -0.01(-0.47%)
May 11, 2009 2.251 2.282 2.145 2.170 1,914,061 -0.12(-5.11%)
May 08, 2009 2.287 2.429 2.170 2.287 274,401 +0.04(+1.81%)
May 07, 2009 2.546 2.546 2.185 2.246 675,617 -0.34(-13.16%)
May 06, 2009 2.506 2.607 2.429 2.587 472,466 +0.12(+4.73%)
May 05, 2009 2.516 2.567 2.323 2.470 509,966 -0.06(-2.31%)
May 04, 2009 2.434 2.531 2.389 2.528 361,274 +0.14(+5.85%)
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.