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 (%)
Nov 28, 2008 1.500 1.720 1.420 1.560 33,232 +0.03(+1.96%)
Nov 26, 2008 1.330 1.530 1.330 1.530 103,234 +0.15(+10.87%)
Nov 25, 2008 1.310 1.430 1.250 1.380 93,090 +0.08(+6.15%)
Nov 24, 2008 1.250 1.400 1.200 1.300 70,349 +0.13(+11.11%)
Nov 21, 2008 1.150 1.380 1.030 1.170 224,944 +0.08(+7.34%)
Nov 20, 2008 1.250 1.400 1.080 1.090 151,623 -0.22(-16.79%)
Nov 19, 2008 1.510 1.540 1.310 1.310 156,182 -0.22(-14.38%)
Nov 18, 2008 1.660 1.680 1.420 1.530 278,654 -0.12(-7.27%)
Nov 17, 2008 1.840 1.940 1.650 1.650 41,145 -0.19(-10.33%)
Nov 14, 2008 2.160 2.160 1.840 1.840 87,649 -0.37(-16.74%)
Nov 13, 2008 1.870 2.220 1.850 2.210 119,548 +0.35(+18.82%)
Nov 12, 2008 1.900 2.010 1.850 1.860 160,382 -0.07(-3.63%)
Nov 11, 2008 1.900 2.010 1.870 1.930 236,569 +0.02(+1.05%)
Nov 10, 2008 2.030 2.060 1.900 1.910 316,189 -0.06(-3.05%)
Nov 07, 2008 2.000 2.170 1.970 1.970 99,283 +0.00(+0.00%)
Nov 06, 2008 1.950 2.110 1.940 1.970 46,067 +0.01(+0.51%)
Nov 05, 2008 1.950 2.140 1.910 1.960 66,861 -0.02(-1.01%)
Nov 04, 2008 2.030 2.060 1.940 1.980 93,895 -0.03(-1.49%)
Nov 03, 2008 2.190 2.260 1.940 2.010 82,817 -0.14(-6.51%)
Oct 31, 2008 1.950 2.200 1.900 2.150 126,809 +0.19(+9.69%)
Oct 30, 2008 2.100 2.100 1.910 1.960 158,820 -0.01(-0.51%)
Oct 29, 2008 1.580 2.040 1.560 1.970 441,461 +0.43(+27.92%)
Oct 28, 2008 1.750 1.850 1.500 1.540 234,514 -0.17(-9.94%)
Oct 27, 2008 1.760 1.970 1.710 1.710 118,080 -0.15(-8.06%)
Oct 24, 2008 1.770 1.958 1.760 1.860 120,723 -0.06(-3.12%)
Oct 23, 2008 1.980 2.010 1.900 1.920 153,173 -0.03(-1.54%)
Oct 22, 2008 2.120 2.160 1.800 1.950 250,242 -0.19(-8.88%)
Oct 21, 2008 2.390 2.390 2.120 2.140 89,632 -0.30(-12.30%)
Oct 20, 2008 2.500 2.500 2.200 2.440 55,879 -0.03(-1.21%)
Oct 17, 2008 2.380 2.520 2.250 2.470 126,206 -0.01(-0.40%)
Oct 16, 2008 2.120 2.500 2.060 2.480 131,769 +0.38(+18.10%)
Oct 15, 2008 2.500 2.500 2.100 2.100 151,890 -0.37(-14.98%)
Oct 14, 2008 2.500 2.520 2.220 2.470 141,857 +0.02(+0.82%)
Oct 13, 2008 2.500 2.580 2.250 2.450 252,068 +0.11(+4.70%)
Oct 10, 2008 1.650 2.850 1.610 2.340 423,757 +0.62(+36.05%)
Oct 09, 2008 2.530 2.700 1.660 1.720 199,749 -0.81(-32.02%)
Oct 08, 2008 2.850 2.990 2.480 2.530 283,700 -0.41(-13.95%)
Oct 07, 2008 3.290 3.450 2.900 2.940 234,799 -0.31(-9.54%)
Oct 06, 2008 3.380 3.390 3.180 3.250 444,052 -0.22(-6.34%)
Oct 03, 2008 3.730 3.840 3.450 3.470 186,488 -0.31(-8.20%)
Oct 02, 2008 4.070 4.070 3.700 3.780 159,980 -0.34(-8.25%)
Oct 01, 2008 3.870 4.120 3.800 4.120 128,310 +0.21(+5.37%)
Sep 30, 2008 3.710 3.970 3.568 3.910 101,415 +0.27(+7.42%)
Sep 29, 2008 3.910 3.990 3.550 3.640 251,271 -0.34(-8.54%)
Sep 26, 2008 4.030 4.060 3.850 3.980 125,909 -0.14(-3.40%)
Sep 25, 2008 4.100 4.170 4.060 4.120 227,577 +0.02(+0.49%)
Sep 24, 2008 4.090 4.100 3.860 4.100 185,550 +0.11(+2.76%)
Sep 23, 2008 3.880 4.040 3.880 3.990 307,732 +0.10(+2.57%)
Sep 22, 2008 4.000 4.050 3.850 3.890 150,789 -0.11(-2.75%)
Sep 19, 2008 4.240 4.240 3.970 4.000 626,472 -0.04(-0.99%)
Sep 18, 2008 4.070 4.100 3.850 4.040 385,261 +0.09(+2.28%)
Sep 17, 2008 3.790 4.080 3.790 3.950 181,612 +0.03(+0.77%)
Sep 16, 2008 3.700 3.990 3.700 3.920 135,813 +0.15(+3.98%)
Sep 15, 2008 3.920 4.040 3.750 3.770 122,220 -0.30(-7.37%)
Sep 12, 2008 4.000 4.080 3.890 4.070 172,231 +0.03(+0.74%)
Sep 11, 2008 3.720 4.080 3.720 4.040 148,724 +0.27(+7.16%)
Sep 10, 2008 3.890 3.900 3.720 3.770 172,059 -0.02(-0.53%)
Sep 09, 2008 3.950 4.100 3.770 3.790 191,364 -0.18(-4.53%)
Sep 08, 2008 4.140 4.140 3.920 3.970 107,807 -0.01(-0.25%)
Sep 05, 2008 3.790 4.040 3.790 3.980 98,728 +0.16(+4.19%)
Sep 04, 2008 4.000 4.080 3.760 3.820 177,027 -0.22(-5.45%)
Sep 03, 2008 3.920 4.160 3.920 4.040 152,987 +0.10(+2.54%)
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.