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, 2009 2.550 2.980 2.550 2.890 125,118 +0.38(+15.14%)
Mar 30, 2009 2.430 2.540 2.250 2.510 161,618 +0.08(+3.29%)
Mar 26, 2009 2.500 2.500 2.300 2.430 164,429 -0.07(-2.80%)
Mar 25, 2009 2.600 2.700 2.330 2.500 132,673 -0.13(-4.94%)
Mar 24, 2009 2.500 2.710 2.240 2.630 386,610 -0.01(-0.38%)
Mar 23, 2009 2.490 2.860 2.222 2.640 433,620 +0.49(+22.79%)
Mar 20, 2009 1.670 2.180 1.340 2.150 283,996 +0.49(+29.52%)
Mar 19, 2009 1.900 1.900 1.550 1.660 104,975 +0.06(+3.75%)
Mar 18, 2009 1.440 1.640 1.440 1.600 158,653 +0.16(+11.11%)
Mar 17, 2009 1.300 1.440 1.268 1.440 37,078 +0.14(+10.77%)
Mar 16, 2009 1.450 1.450 1.220 1.300 109,897 -0.15(-10.34%)
Mar 13, 2009 1.410 1.450 1.200 1.450 57,538 +0.06(+4.32%)
Mar 12, 2009 1.140 1.400 1.080 1.390 62,756 +0.24(+20.87%)
Mar 11, 2009 1.270 1.310 1.150 1.150 35,122 -0.07(-5.74%)
Mar 10, 2009 1.240 1.290 1.120 1.220 73,365 +0.02(+1.67%)
Mar 09, 2009 1.060 1.240 1.058 1.200 66,404 +0.12(+11.11%)
Mar 06, 2009 1.030 1.150 1.000 1.080 86,172 +0.06(+5.88%)
Mar 05, 2009 1.070 1.210 1.000 1.020 71,147 -0.08(-7.27%)
Mar 04, 2009 1.070 1.210 1.050 1.100 56,319 +0.09(+8.91%)
Mar 02, 2009 1.170 1.175 1.010 1.010 68,448 -0.19(-15.83%)
Feb 27, 2009 1.120 1.250 1.110 1.200 60,130 +0.05(+4.35%)
Feb 26, 2009 1.210 1.250 1.130 1.150 197,377 -0.05(-4.17%)
Feb 25, 2009 1.190 1.220 1.180 1.200 69,299 -0.03(-2.44%)
Feb 24, 2009 1.150 1.230 1.050 1.230 73,188 +0.11(+9.82%)
Feb 23, 2009 1.150 1.160 1.110 1.120 56,973 -0.03(-2.61%)
Feb 20, 2009 1.150 1.170 1.120 1.150 86,331 +0.00(+0.00%)
Feb 19, 2009 1.170 1.200 1.140 1.150 48,231 +0.01(+0.88%)
Feb 18, 2009 1.160 1.210 1.140 1.140 33,494 -0.01(-0.87%)
Feb 17, 2009 1.070 1.210 1.050 1.150 79,883 +0.01(+0.88%)
Feb 13, 2009 1.180 1.220 1.050 1.140 48,196 -0.04(-3.39%)
Feb 12, 2009 1.120 1.200 1.100 1.180 86,051 +0.06(+5.36%)
Feb 11, 2009 1.130 1.153 1.080 1.120 69,222 +0.00(+0.00%)
Feb 10, 2009 1.180 1.190 1.100 1.120 114,703 -0.07(-5.88%)
Feb 09, 2009 1.170 1.190 1.120 1.190 85,032 +0.01(+0.85%)
Feb 06, 2009 1.160 1.200 1.150 1.180 184,298 +0.02(+1.72%)
Feb 05, 2009 1.100 1.180 1.100 1.160 124,043 +0.02(+1.75%)
Feb 04, 2009 1.150 1.180 1.130 1.140 88,383 -0.01(-0.87%)
Feb 03, 2009 1.160 1.220 1.140 1.150 56,237 +0.00(+0.00%)
Feb 02, 2009 1.150 1.200 1.150 1.150 69,195 -0.02(-1.71%)
Jan 30, 2009 1.250 1.290 1.170 1.170 78,990 -0.05(-4.10%)
Jan 29, 2009 1.250 1.290 1.200 1.220 63,423 -0.05(-3.94%)
Jan 28, 2009 1.280 1.290 1.250 1.270 99,863 +0.01(+0.79%)
Jan 27, 2009 1.250 1.260 1.200 1.260 113,592 +0.00(+0.00%)
Jan 26, 2009 1.260 1.290 1.250 1.260 99,339 +0.01(+0.80%)
Jan 23, 2009 1.270 1.290 1.230 1.250 82,850 -0.03(-2.34%)
Jan 22, 2009 1.280 1.290 1.250 1.280 50,426 -0.03(-2.29%)
Jan 21, 2009 1.250 1.320 1.170 1.310 142,718 +0.08(+6.50%)
Jan 20, 2009 1.450 1.500 1.190 1.230 153,747 -0.28(-18.54%)
Jan 16, 2009 1.340 1.510 1.250 1.510 172,110 +0.19(+14.39%)
Jan 15, 2009 1.250 1.320 1.190 1.320 122,178 +0.07(+5.60%)
Jan 14, 2009 1.250 1.260 1.100 1.250 272,437 +0.01(+0.81%)
Jan 13, 2009 1.260 1.260 1.200 1.240 106,271 -0.02(-1.59%)
Jan 12, 2009 1.300 1.390 1.240 1.260 127,129 -0.05(-3.82%)
Jan 09, 2009 1.430 1.460 1.290 1.310 58,946 -0.13(-9.03%)
Jan 08, 2009 1.420 1.500 1.300 1.440 116,206 +0.01(+0.70%)
Jan 07, 2009 1.690 1.690 1.400 1.430 118,323 -0.05(-3.38%)
Jan 06, 2009 1.410 1.530 1.340 1.480 210,689 +0.14(+10.45%)
Jan 05, 2009 1.280 1.340 1.250 1.340 113,339 +0.06(+4.69%)
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.