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, 2005 22.25 22.76 21.84 22.50 519,430 +0.58(+2.65%)
Mar 30, 2005 21.50 22.03 21.38 21.92 255,961 +0.56(+2.62%)
Mar 29, 2005 20.90 21.90 20.80 21.36 344,987 +0.36(+1.71%)
Mar 28, 2005 21.01 21.25 20.95 21.00 283,282 +0.00(+0.00%)
Mar 24, 2005 21.08 21.31 20.89 21.00 172,558 +0.03(+0.14%)
Mar 23, 2005 21.26 21.26 20.90 20.97 422,478 -0.17(-0.80%)
Mar 22, 2005 21.35 21.59 21.09 21.14 133,858 -0.07(-0.33%)
Mar 21, 2005 20.95 21.36 20.50 21.21 267,486 +0.01(+0.05%)
Mar 18, 2005 21.18 21.49 20.62 21.20 672,562 +0.12(+0.57%)
Mar 17, 2005 20.51 21.31 20.50 21.08 519,336 -0.22(-1.03%)
Mar 16, 2005 21.47 21.69 20.87 21.30 226,482 +0.05(+0.24%)
Mar 15, 2005 20.76 21.42 20.76 21.25 135,413 +0.43(+2.07%)
Mar 14, 2005 20.99 21.22 20.68 20.82 624,796 -0.29(-1.37%)
Mar 11, 2005 21.49 21.69 20.95 21.11 112,344 -0.40(-1.86%)
Mar 10, 2005 21.07 21.96 21.07 21.51 163,142 +0.32(+1.51%)
Mar 09, 2005 20.84 21.50 20.62 21.19 221,209 +0.39(+1.88%)
Mar 08, 2005 21.27 21.62 20.80 20.80 117,331 -0.65(-3.03%)
Mar 07, 2005 22.17 22.17 21.24 21.45 125,292 -0.38(-1.74%)
Mar 04, 2005 21.68 22.12 21.36 21.83 189,282 +0.53(+2.49%)
Mar 03, 2005 22.45 22.45 21.01 21.30 298,063 -1.17(-5.21%)
Mar 02, 2005 22.39 22.83 22.04 22.47 178,350 +0.12(+0.54%)
Mar 01, 2005 20.85 22.41 20.82 22.35 234,998 +1.54(+7.40%)
Feb 28, 2005 21.00 21.13 20.40 20.81 118,612 -0.06(-0.29%)
Feb 25, 2005 20.56 20.87 20.47 20.87 79,047 +0.30(+1.46%)
Feb 24, 2005 20.62 20.76 20.07 20.57 81,590 -0.04(-0.19%)
Feb 23, 2005 20.62 21.00 20.32 20.61 100,563 +0.28(+1.38%)
Feb 22, 2005 20.95 21.07 20.33 20.33 109,422 -0.63(-3.01%)
Feb 18, 2005 21.42 21.44 20.70 20.96 86,740 -0.29(-1.36%)
Feb 17, 2005 21.20 21.51 20.74 21.25 147,102 +0.18(+0.85%)
Feb 16, 2005 20.00 21.10 20.00 21.07 183,966 +0.74(+3.64%)
Feb 15, 2005 20.56 20.63 20.20 20.33 188,958 -0.32(-1.55%)
Feb 14, 2005 20.92 20.98 20.47 20.65 58,651 -0.10(-0.48%)
Feb 11, 2005 20.38 21.16 20.27 20.75 94,336 +0.17(+0.83%)
Feb 10, 2005 20.78 21.15 20.47 20.58 94,618 -0.27(-1.29%)
Feb 09, 2005 21.26 21.40 20.78 20.85 91,229 -0.34(-1.60%)
Feb 08, 2005 22.11 22.11 20.95 21.19 159,528 -0.61(-2.80%)
Feb 07, 2005 21.50 22.10 21.50 21.80 203,970 -0.06(-0.27%)
Feb 04, 2005 21.28 21.91 21.25 21.86 195,076 +0.64(+3.02%)
Feb 03, 2005 20.44 21.31 20.14 21.22 264,758 +0.85(+4.17%)
Feb 02, 2005 19.56 20.40 19.34 20.37 186,581 +0.63(+3.19%)
Feb 01, 2005 19.90 19.90 19.07 19.74 164,967 +0.01(+0.05%)
Jan 31, 2005 19.51 19.88 19.42 19.73 144,960 +0.49(+2.55%)
Jan 28, 2005 19.75 19.75 19.10 19.24 98,300 -0.44(-2.24%)
Jan 27, 2005 19.50 19.73 19.24 19.68 133,770 +0.21(+1.08%)
Jan 26, 2005 18.90 19.47 18.90 19.47 92,434 +0.54(+2.85%)
Jan 25, 2005 19.10 19.25 18.90 18.93 150,529 -0.09(-0.47%)
Jan 24, 2005 19.26 19.45 18.91 19.02 200,460 -0.12(-0.63%)
Jan 21, 2005 18.65 19.32 18.65 19.14 176,562 +0.33(+1.75%)
Jan 20, 2005 19.01 19.13 18.62 18.81 193,724 -0.25(-1.31%)
Jan 19, 2005 19.15 19.40 19.01 19.06 136,598 -0.14(-0.76%)
Jan 18, 2005 19.11 19.28 18.69 19.20 165,784 +0.17(+0.92%)
Jan 14, 2005 18.88 19.30 18.60 19.03 204,388 +0.19(+1.01%)
Jan 13, 2005 19.03 19.13 18.60 18.84 244,065 -0.38(-1.98%)
Jan 12, 2005 18.87 19.29 18.63 19.22 259,115 +0.55(+2.95%)
Jan 11, 2005 18.25 18.82 18.24 18.67 276,260 +0.40(+2.19%)
Jan 10, 2005 18.86 18.86 18.25 18.27 317,089 -0.43(-2.33%)
Jan 07, 2005 18.50 19.29 18.40 18.70 458,511 +0.11(+0.62%)
Jan 06, 2005 18.00 18.97 17.65 18.59 562,403 +1.33(+7.71%)
Jan 05, 2005 17.25 17.92 17.23 17.26 240,645 +0.00(+0.00%)
Jan 04, 2005 17.25 17.41 17.01 17.26 246,646 +0.25(+1.47%)
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.