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, 2004 6.226 6.556 6.226 6.465 418,702 +0.23(+3.75%)
Apr 29, 2004 6.414 6.668 6.216 6.231 556,433 -0.35(-5.33%)
Apr 28, 2004 7.039 7.115 6.429 6.582 789,985 -0.50(-7.04%)
Apr 27, 2004 6.937 7.141 6.795 7.080 468,875 +0.17(+2.50%)
Apr 26, 2004 6.973 7.054 6.826 6.907 295,531 -0.03(-0.44%)
Apr 23, 2004 6.810 6.963 6.810 6.937 541,479 +0.06(+0.81%)
Apr 22, 2004 6.658 6.968 6.658 6.882 533,215 +0.20(+2.97%)
Apr 21, 2004 6.556 6.785 6.556 6.683 733,909 +0.10(+1.47%)
Apr 20, 2004 6.622 6.648 6.302 6.587 570,796 +0.05(+0.70%)
Apr 19, 2004 6.541 6.709 6.373 6.541 361,052 +0.03(+0.47%)
Apr 16, 2004 6.434 6.572 6.318 6.511 272,510 +0.09(+1.34%)
Apr 15, 2004 6.439 6.566 6.373 6.424 190,265 -0.04(-0.55%)
Apr 14, 2004 6.363 6.607 6.353 6.460 463,366 +0.06(+0.87%)
Apr 13, 2004 6.663 6.719 6.368 6.404 745,911 -0.30(-4.47%)
Apr 12, 2004 6.638 6.754 6.541 6.704 235,323 +0.02(+0.23%)
Apr 08, 2004 7.095 7.115 6.607 6.688 460,021 -0.05(-0.68%)
Apr 07, 2004 6.734 6.836 6.607 6.734 315,207 -0.10(-1.49%)
Apr 06, 2004 6.958 7.049 6.775 6.836 286,677 -0.19(-2.68%)
Apr 05, 2004 7.380 7.380 6.658 7.024 667,601 -0.34(-4.62%)
Apr 02, 2004 7.197 7.369 7.115 7.364 496,225 +0.30(+4.24%)
Apr 01, 2004 7.019 7.222 6.968 7.064 845,865 +0.07(+0.94%)
Mar 31, 2004 6.963 7.064 6.846 6.998 431,098 +0.11(+1.62%)
Mar 30, 2004 6.780 6.937 6.683 6.887 300,647 +0.11(+1.57%)
Mar 29, 2004 6.841 6.841 6.561 6.780 353,575 +0.01(+0.15%)
Mar 26, 2004 6.709 6.882 6.480 6.770 449,396 +0.13(+1.99%)
Mar 25, 2004 6.632 6.861 6.566 6.638 498,783 +0.04(+0.54%)
Mar 24, 2004 6.480 6.658 6.429 6.602 242,013 +0.07(+1.09%)
Mar 23, 2004 6.577 6.673 6.455 6.531 184,362 +0.11(+1.74%)
Mar 22, 2004 6.516 6.607 6.328 6.419 320,519 -0.21(-3.22%)
Mar 19, 2004 6.480 6.729 6.124 6.632 382,105 +0.32(+4.99%)
Mar 18, 2004 6.846 6.988 6.297 6.317 1,354,092 -0.08(-1.27%)
Mar 17, 2004 6.251 6.419 6.175 6.399 519,442 +0.17(+2.78%)
Mar 16, 2004 5.860 6.251 5.860 6.226 718,955 +0.37(+6.24%)
Mar 15, 2004 6.079 6.124 5.850 5.860 454,118 -0.21(-3.51%)
Mar 12, 2004 5.944 6.073 5.870 6.073 390,172 +0.20(+3.46%)
Mar 11, 2004 6.005 6.023 5.864 5.870 339,211 -0.12(-1.95%)
Mar 10, 2004 5.946 6.099 5.926 5.987 654,222 -0.03(-0.42%)
Mar 09, 2004 6.033 6.099 5.957 6.012 464,350 -0.01(-0.17%)
Mar 08, 2004 5.931 6.165 5.921 6.023 719,546 +0.04(+0.59%)
Mar 05, 2004 6.084 6.114 5.946 5.987 296,908 -0.02(-0.34%)
Mar 04, 2004 5.972 6.099 5.875 6.007 806,907 +0.33(+5.72%)
Mar 03, 2004 5.763 5.835 5.647 5.682 256,376 -0.05(-0.89%)
Mar 02, 2004 5.677 5.829 5.677 5.733 278,610 +0.08(+1.35%)
Mar 01, 2004 5.636 5.713 5.586 5.657 389,385 +0.05(+0.91%)
Feb 27, 2004 5.575 5.616 5.443 5.606 261,492 +0.06(+1.10%)
Feb 26, 2004 5.438 5.631 5.438 5.545 346,688 -0.05(-0.82%)
Feb 25, 2004 5.575 5.591 5.464 5.591 135,566 +0.04(+0.73%)
Feb 24, 2004 5.209 5.622 5.133 5.550 367,151 +0.32(+6.02%)
Feb 23, 2004 5.443 5.489 5.133 5.235 352,591 -0.23(-4.19%)
Feb 20, 2004 5.565 5.621 5.464 5.464 166,654 -0.09(-1.65%)
Feb 19, 2004 5.621 5.819 5.438 5.555 237,487 -0.14(-2.50%)
Feb 18, 2004 5.641 5.707 5.591 5.697 302,811 +0.05(+0.81%)
Feb 17, 2004 5.580 5.718 5.580 5.652 235,716 +0.07(+1.18%)
Feb 13, 2004 5.743 5.789 5.565 5.586 545,218 -0.13(-2.22%)
Feb 12, 2004 5.591 5.718 5.525 5.713 476,352 +0.14(+2.46%)
Feb 11, 2004 5.499 5.591 5.499 5.575 327,603 +0.03(+0.46%)
Feb 10, 2004 5.428 5.550 5.428 5.550 230,797 +0.09(+1.68%)
Feb 09, 2004 5.453 5.580 5.230 5.458 250,276 -0.08(-1.47%)
Feb 06, 2004 5.580 5.586 5.459 5.540 371,283 +0.04(+0.65%)
Feb 05, 2004 5.403 5.636 5.387 5.504 528,493 +0.09(+1.69%)
Feb 04, 2004 5.392 5.474 5.362 5.413 341,572 -0.02(-0.28%)
Feb 03, 2004 5.347 5.474 5.326 5.428 544,824 +0.08(+1.42%)
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.