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 (%)
Jul 29, 2005 22.45 22.78 22.31 22.69 89,331 +0.07(+0.31%)
Jul 28, 2005 22.33 22.73 22.33 22.62 96,500 +0.31(+1.39%)
Jul 27, 2005 22.55 22.55 22.07 22.31 132,469 -0.16(-0.71%)
Jul 26, 2005 22.52 22.74 22.23 22.47 107,247 +0.06(+0.27%)
Jul 25, 2005 22.91 23.00 22.36 22.41 80,704 -0.51(-2.23%)
Jul 22, 2005 22.33 23.00 22.30 22.92 239,747 +0.59(+2.64%)
Jul 21, 2005 23.22 23.27 22.33 22.33 67,936 -0.89(-3.83%)
Jul 20, 2005 23.39 23.39 22.18 23.22 243,996 -0.34(-1.44%)
Jul 19, 2005 23.42 23.83 23.27 23.56 92,411 +0.43(+1.86%)
Jul 18, 2005 23.50 23.60 22.90 23.13 109,679 -0.27(-1.15%)
Jul 15, 2005 23.00 23.91 22.64 23.40 164,522 +0.40(+1.74%)
Jul 14, 2005 23.78 24.00 22.80 23.00 190,199 -0.70(-2.95%)
Jul 13, 2005 24.21 24.39 23.26 23.70 171,390 -0.39(-1.62%)
Jul 12, 2005 24.20 24.30 23.83 24.09 240,677 +0.02(+0.08%)
Jul 11, 2005 23.32 24.17 23.24 24.07 166,153 +0.81(+3.48%)
Jul 08, 2005 23.46 23.48 22.61 23.26 110,229 -0.14(-0.60%)
Jul 07, 2005 22.41 23.57 21.73 23.40 313,739 +0.99(+4.42%)
Jul 06, 2005 22.36 22.67 22.20 22.41 221,914 +0.11(+0.49%)
Jul 05, 2005 21.50 22.30 21.38 22.30 244,300 +0.67(+3.10%)
Jul 01, 2005 22.06 22.12 21.36 21.63 262,400 -0.36(-1.64%)
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%)
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.