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 (%)
Sep 30, 2005 10.30 10.61 10.17 10.32 462,701 +0.07(+0.64%)
Sep 29, 2005 9.906 10.26 9.829 10.25 432,150 +0.28(+2.80%)
Sep 28, 2005 10.23 10.25 9.687 9.972 829,372 -0.26(-2.53%)
Sep 27, 2005 10.01 10.39 9.967 10.23 589,105 +0.22(+2.18%)
Sep 26, 2005 9.875 10.63 9.819 10.01 1,093,851 +0.12(+1.23%)
Sep 23, 2005 9.890 9.926 9.250 9.890 520,961 +0.34(+3.51%)
Sep 22, 2005 9.555 9.611 9.133 9.555 812,642 +0.13(+1.40%)
Sep 21, 2005 10.90 10.95 9.316 9.423 2,221,613 -2.09(-18.18%)
Sep 20, 2005 11.94 12.09 11.44 11.52 515,816 -0.40(-3.37%)
Sep 19, 2005 12.03 12.19 11.71 11.92 348,630 -0.14(-1.18%)
Sep 16, 2005 12.00 12.37 11.96 12.06 1,551,327 +0.14(+1.15%)
Sep 15, 2005 11.81 11.99 11.72 11.92 440,170 +0.11(+0.90%)
Sep 14, 2005 11.94 12.11 11.81 11.82 293,367 -0.18(-1.53%)
Sep 13, 2005 12.08 12.11 11.80 12.00 224,946 -0.15(-1.21%)
Sep 12, 2005 12.10 12.28 11.83 12.15 198,946 +0.08(+0.63%)
Sep 09, 2005 12.10 12.13 11.91 12.07 137,929 -0.03(-0.21%)
Sep 08, 2005 12.07 12.10 11.87 12.10 178,428 +0.02(+0.17%)
Sep 07, 2005 12.23 12.25 11.85 12.08 263,479 -0.18(-1.49%)
Sep 06, 2005 11.84 12.31 11.72 12.26 405,572 +0.45(+3.81%)
Sep 02, 2005 11.69 11.94 11.59 11.81 238,272 +0.05(+0.41%)
Sep 01, 2005 12.34 12.50 11.69 11.76 714,849 -0.67(-5.40%)
Aug 31, 2005 12.12 12.44 11.92 12.43 441,892 +0.42(+3.51%)
Aug 30, 2005 12.13 12.26 11.84 12.01 304,135 -0.18(-1.46%)
Aug 29, 2005 11.92 12.20 11.58 12.19 492,065 +0.26(+2.17%)
Aug 26, 2005 12.25 12.25 11.87 11.93 220,580 -0.33(-2.65%)
Aug 25, 2005 12.12 12.35 12.09 12.25 289,980 +0.09(+0.75%)
Aug 24, 2005 12.20 12.37 11.87 12.16 365,699 -0.08(-0.62%)
Aug 23, 2005 12.39 12.39 11.99 12.24 309,692 -0.16(-1.31%)
Aug 22, 2005 12.20 12.40 12.20 12.40 602,083 +0.21(+1.71%)
Aug 19, 2005 11.98 12.32 11.98 12.19 363,064 +0.15(+1.27%)
Aug 18, 2005 11.84 12.14 11.63 12.04 537,979 +0.43(+3.72%)
Aug 17, 2005 11.41 11.67 11.23 11.61 323,612 +0.15(+1.29%)
Aug 16, 2005 11.64 11.73 11.37 11.46 731,473 -0.38(-3.18%)
Aug 15, 2005 11.46 11.84 11.31 11.84 589,671 +0.36(+3.10%)
Aug 12, 2005 11.37 11.68 11.17 11.48 392,049 +0.14(+1.21%)
Aug 11, 2005 11.25 11.53 11.18 11.34 318,207 +0.07(+0.59%)
Aug 10, 2005 10.98 11.51 10.93 11.28 444,135 +0.35(+3.21%)
Aug 09, 2005 10.99 11.04 10.82 10.93 286,740 +0.02(+0.21%)
Aug 08, 2005 10.76 10.96 10.68 10.90 465,745 +0.22(+2.07%)
Aug 05, 2005 10.73 10.88 10.58 10.68 249,214 -0.13(-1.18%)
Aug 04, 2005 11.00 11.14 10.70 10.81 594,773 +0.01(+0.05%)
Aug 03, 2005 11.15 11.28 10.78 10.81 355,969 -0.38(-3.36%)
Aug 02, 2005 11.09 11.44 10.98 11.18 333,265 +0.04(+0.32%)
Aug 01, 2005 11.56 11.74 11.01 11.15 613,831 -0.39(-3.35%)
Jul 29, 2005 11.41 11.58 11.34 11.53 175,766 +0.04(+0.31%)
Jul 28, 2005 11.35 11.55 11.35 11.50 189,872 +0.16(+1.39%)
Jul 27, 2005 11.46 11.46 11.22 11.34 260,644 -0.08(-0.71%)
Jul 26, 2005 11.45 11.56 11.30 11.42 211,017 +0.03(+0.27%)
Jul 25, 2005 11.64 11.69 11.36 11.39 158,792 -0.26(-2.23%)
Jul 22, 2005 11.35 11.69 11.33 11.65 471,722 +0.30(+2.64%)
Jul 21, 2005 11.80 11.83 11.35 11.35 133,669 -0.45(-3.83%)
Jul 20, 2005 11.89 11.89 11.27 11.80 480,083 -0.17(-1.44%)
Jul 19, 2005 11.90 12.11 11.83 11.97 181,826 +0.22(+1.86%)
Jul 18, 2005 11.94 11.99 11.64 11.76 215,802 -0.14(-1.15%)
Jul 15, 2005 11.69 12.15 11.51 11.89 323,711 +0.20(+1.74%)
Jul 14, 2005 12.09 12.20 11.59 11.69 374,232 -0.36(-2.95%)
Jul 13, 2005 12.30 12.40 11.82 12.05 337,224 -0.20(-1.62%)
Jul 12, 2005 12.30 12.35 12.11 12.24 473,552 +0.01(+0.08%)
Jul 11, 2005 11.85 12.28 11.81 12.23 326,920 +0.41(+3.48%)
Jul 08, 2005 11.92 11.93 11.49 11.82 216,885 -0.07(-0.60%)
Jul 07, 2005 11.39 11.98 11.04 11.89 617,308 +0.50(+4.42%)
Jul 06, 2005 11.36 11.52 11.28 11.39 436,634 +0.06(+0.49%)
Jul 05, 2005 10.93 11.33 10.87 11.33 480,681 +0.34(+3.10%)
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.