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 (%)
Jun 30, 2005 22.83 22.92 21.91 21.99 135,583 -0.76(-3.34%)
Jun 29, 2005 22.79 22.93 22.55 22.75 152,921 +0.04(+0.18%)
Jun 28, 2005 22.56 22.91 22.35 22.71 164,843 +0.23(+1.02%)
Jun 27, 2005 22.47 23.07 22.26 22.48 122,604 +0.22(+0.99%)
Jun 24, 2005 22.84 23.06 22.26 22.26 193,311 -0.68(-2.96%)
Jun 23, 2005 23.73 24.14 22.85 22.94 262,979 -0.73(-3.08%)
Jun 22, 2005 23.60 24.00 23.32 23.67 196,916 +0.58(+2.51%)
Jun 21, 2005 23.33 23.72 22.93 23.09 185,635 -0.22(-0.94%)
Jun 20, 2005 23.24 23.40 22.92 23.31 237,222 +0.02(+0.09%)
Jun 17, 2005 23.46 23.67 23.19 23.29 347,825 -0.48(-2.02%)
Jun 16, 2005 23.25 23.82 23.12 23.77 265,714 +0.33(+1.41%)
Jun 15, 2005 24.43 24.43 23.31 23.44 390,792 -0.83(-3.42%)
Jun 14, 2005 24.48 24.78 24.25 24.27 274,083 -0.01(-0.04%)
Jun 13, 2005 25.04 25.04 24.18 24.28 483,034 +0.03(+0.12%)
Jun 10, 2005 24.72 24.88 24.15 24.25 120,584 -0.47(-1.90%)
Jun 09, 2005 23.43 24.75 23.10 24.72 201,424 +1.19(+5.06%)
Jun 08, 2005 24.42 25.00 23.26 23.53 216,528 -0.75(-3.09%)
Jun 07, 2005 24.39 24.78 24.25 24.28 265,743 +0.04(+0.17%)
Jun 06, 2005 24.48 24.48 24.14 24.24 177,799 -0.27(-1.10%)
Jun 03, 2005 24.49 24.67 24.35 24.51 248,374 +0.08(+0.33%)
Jun 02, 2005 24.35 24.65 24.09 24.43 279,694 +0.12(+0.49%)
Jun 01, 2005 23.89 24.45 23.85 24.31 398,560 +0.25(+1.04%)
May 31, 2005 24.43 24.54 24.06 24.06 218,759 -0.26(-1.07%)
May 27, 2005 24.25 24.34 23.55 24.32 213,962 +0.33(+1.38%)
May 26, 2005 24.10 24.17 23.64 23.99 157,255 +0.06(+0.25%)
May 25, 2005 24.05 24.14 23.85 23.93 204,355 -0.34(-1.40%)
May 24, 2005 24.34 24.50 23.93 24.27 335,600 +0.03(+0.12%)
May 23, 2005 25.12 25.12 23.95 24.24 612,053 -0.74(-2.96%)
May 20, 2005 25.53 25.59 24.91 24.98 218,055 -0.79(-3.07%)
May 19, 2005 24.47 26.47 24.19 25.77 818,934 +2.34(+9.99%)
May 18, 2005 23.00 23.47 22.84 23.43 148,700 +0.69(+3.03%)
May 17, 2005 22.83 22.99 22.18 22.74 131,677 -0.06(-0.26%)
May 16, 2005 21.89 22.82 21.57 22.80 218,099 +0.97(+4.44%)
May 13, 2005 21.75 22.21 21.40 21.83 116,994 -0.25(-1.13%)
May 12, 2005 22.22 22.83 21.69 22.08 177,733 -0.08(-0.36%)
May 11, 2005 21.94 22.16 21.38 22.16 244,550 +0.50(+2.31%)
May 10, 2005 22.01 22.15 21.27 21.66 200,930 -0.33(-1.50%)
May 09, 2005 21.30 21.99 21.07 21.99 198,903 +0.84(+3.97%)
May 06, 2005 21.37 21.50 20.60 21.15 170,556 -0.21(-0.98%)
May 05, 2005 21.00 21.40 20.27 21.36 370,541 +0.50(+2.40%)
May 04, 2005 20.92 20.97 20.52 20.86 195,754 +0.05(+0.24%)
May 03, 2005 20.28 21.03 20.28 20.81 182,155 +0.31(+1.51%)
May 02, 2005 20.36 20.50 20.11 20.50 73,249 +0.24(+1.18%)
Apr 29, 2005 20.36 20.43 19.57 20.26 129,046 +0.09(+0.45%)
Apr 28, 2005 20.59 20.87 20.16 20.17 93,086 -0.66(-3.17%)
Apr 27, 2005 20.66 20.94 20.31 20.83 158,097 +0.26(+1.26%)
Apr 26, 2005 20.90 21.00 20.49 20.57 113,322 -0.23(-1.11%)
Apr 25, 2005 21.17 21.17 20.67 20.80 175,916 -0.06(-0.29%)
Apr 22, 2005 21.80 21.80 20.69 20.86 150,845 -0.80(-3.69%)
Apr 21, 2005 21.63 21.73 21.35 21.66 119,170 +0.44(+2.07%)
Apr 20, 2005 22.01 22.10 21.22 21.22 204,660 -0.77(-3.50%)
Apr 19, 2005 21.50 22.40 21.34 21.99 235,596 +0.58(+2.71%)
Apr 18, 2005 20.55 21.42 20.53 21.41 143,660 +0.42(+2.00%)
Apr 15, 2005 21.63 21.64 20.70 20.99 255,571 -0.32(-1.50%)
Apr 14, 2005 21.74 21.90 21.27 21.31 171,341 -0.33(-1.52%)
Apr 13, 2005 22.74 22.83 21.44 21.64 123,951 -0.95(-4.21%)
Apr 12, 2005 21.78 22.80 21.53 22.59 282,956 +0.60(+2.73%)
Apr 11, 2005 22.00 22.28 21.77 21.99 175,828 +0.07(+0.32%)
Apr 08, 2005 22.99 22.99 21.92 21.92 210,074 -0.86(-3.78%)
Apr 07, 2005 22.65 22.95 22.09 22.78 253,276 +0.23(+1.02%)
Apr 06, 2005 22.52 23.11 22.29 22.55 502,894 +0.16(+0.71%)
Apr 05, 2005 22.37 22.65 22.17 22.39 319,029 +0.23(+1.04%)
Apr 04, 2005 22.20 22.54 21.85 22.16 280,653 +0.06(+0.27%)
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.