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 (%)
Sep 30, 2003 5.500 5.500 5.100 5.400 103,772 -0.04(-0.74%)
Sep 29, 2003 5.180 5.640 5.180 5.440 39,343 +0.31(+6.04%)
Sep 26, 2003 5.150 5.300 5.110 5.130 46,086 -0.01(-0.19%)
Sep 25, 2003 5.160 5.370 5.120 5.140 63,484 -0.01(-0.19%)
Sep 24, 2003 5.160 5.230 5.110 5.150 92,823 -0.01(-0.19%)
Sep 23, 2003 5.210 5.389 5.140 5.160 83,443 +0.05(+0.98%)
Sep 22, 2003 5.150 5.280 5.090 5.110 164,289 -0.05(-0.97%)
Sep 19, 2003 5.400 5.400 5.160 5.160 156,272 -0.29(-5.32%)
Sep 18, 2003 5.530 5.530 5.340 5.450 37,233 -0.09(-1.62%)
Sep 17, 2003 5.550 5.550 5.340 5.540 59,790 -0.06(-1.07%)
Sep 16, 2003 5.630 5.660 5.400 5.600 71,982 -0.05(-0.88%)
Sep 15, 2003 5.760 5.939 5.540 5.650 40,800 -0.03(-0.53%)
Sep 12, 2003 5.750 5.950 5.500 5.680 75,500 -0.01(-0.18%)
Sep 11, 2003 5.791 5.870 5.670 5.690 70,200 -0.19(-3.23%)
Sep 10, 2003 6.250 6.250 5.800 5.880 118,900 -0.29(-4.70%)
Sep 09, 2003 6.400 6.400 6.000 6.170 68,400 -0.03(-0.48%)
Sep 08, 2003 6.200 6.400 6.000 6.200 115,700 +0.05(+0.81%)
Sep 05, 2003 6.220 6.370 6.150 6.150 54,600 -0.02(-0.32%)
Sep 04, 2003 5.800 6.400 5.800 6.170 89,900 +0.12(+1.98%)
Sep 03, 2003 6.050 6.120 5.870 6.050 116,900 +0.02(+0.33%)
Sep 02, 2003 5.630 6.030 5.630 6.030 73,200 +0.37(+6.54%)
Aug 29, 2003 5.700 6.000 5.630 5.660 64,700 -0.04(-0.70%)
Aug 28, 2003 5.490 5.830 5.490 5.700 22,400 +0.16(+2.87%)
Aug 27, 2003 5.550 5.820 5.500 5.541 50,500 +0.00(+0.02%)
Aug 26, 2003 5.590 5.670 5.350 5.540 40,800 -0.06(-1.07%)
Aug 25, 2003 5.270 5.660 5.250 5.600 33,900 +0.35(+6.67%)
Aug 22, 2003 5.500 5.630 5.250 5.250 64,600 -0.18(-3.31%)
Aug 21, 2003 5.450 5.500 5.250 5.430 52,900 +0.03(+0.56%)
Aug 20, 2003 5.390 5.480 5.200 5.400 54,600 +0.00(+0.00%)
Aug 19, 2003 5.486 5.520 5.300 5.400 44,200 +0.00(+0.00%)
Aug 18, 2003 5.290 5.599 5.290 5.400 45,700 +0.00(+0.00%)
Aug 15, 2003 5.360 5.500 5.360 5.400 27,100 +0.04(+0.75%)
Aug 14, 2003 5.400 5.400 5.280 5.360 19,400 -0.04(-0.74%)
Aug 13, 2003 5.275 5.400 5.250 5.400 17,000 +0.13(+2.47%)
Aug 12, 2003 5.390 5.410 5.240 5.270 57,800 -0.13(-2.41%)
Aug 11, 2003 5.340 5.500 5.270 5.400 49,500 +0.14(+2.66%)
Aug 08, 2003 5.230 5.370 5.170 5.260 22,300 -0.08(-1.50%)
Aug 07, 2003 5.190 5.450 5.000 5.340 34,100 +0.15(+2.89%)
Aug 06, 2003 5.150 5.440 5.060 5.190 58,000 +0.19(+3.80%)
Aug 05, 2003 5.660 5.760 5.000 5.000 105,900 -0.70(-12.28%)
Aug 04, 2003 5.650 5.820 5.320 5.700 239,300 +0.19(+3.45%)
Aug 01, 2003 5.840 5.870 5.490 5.510 33,400 -0.34(-5.81%)
Jul 31, 2003 5.735 5.950 5.700 5.850 175,100 +0.10(+1.74%)
Jul 30, 2003 5.860 5.910 5.750 5.750 192,700 -0.14(-2.38%)
Jul 29, 2003 5.950 5.960 5.830 5.890 59,200 +0.05(+0.86%)
Jul 28, 2003 5.750 5.939 5.410 5.840 76,100 +0.13(+2.28%)
Jul 25, 2003 5.750 5.890 5.600 5.710 51,000 -0.02(-0.35%)
Jul 24, 2003 5.610 5.900 5.610 5.730 31,500 +0.12(+2.14%)
Jul 23, 2003 5.950 6.000 5.600 5.610 31,900 -0.04(-0.71%)
Jul 22, 2003 5.750 5.900 5.430 5.650 52,800 -0.16(-2.75%)
Jul 21, 2003 5.950 6.070 5.790 5.810 77,800 -0.21(-3.49%)
Jul 18, 2003 5.860 6.080 5.850 6.020 34,800 +0.01(+0.17%)
Jul 17, 2003 5.900 6.100 5.800 6.010 76,600 +0.02(+0.33%)
Jul 16, 2003 6.010 6.150 5.950 5.990 110,900 -0.04(-0.66%)
Jul 15, 2003 5.990 6.050 5.950 6.030 91,900 +0.09(+1.52%)
Jul 14, 2003 6.050 6.050 5.900 5.940 33,400 -0.12(-1.98%)
Jul 11, 2003 6.000 6.060 5.850 6.060 36,900 +0.07(+1.17%)
Jul 10, 2003 6.099 6.270 5.910 5.990 33,900 -0.09(-1.48%)
Jul 09, 2003 6.190 6.200 5.950 6.080 86,900 -0.12(-1.94%)
Jul 08, 2003 5.920 6.200 5.700 6.200 91,900 +0.41(+7.08%)
Jul 07, 2003 5.950 5.980 5.670 5.790 42,700 +0.04(+0.70%)
Jul 03, 2003 5.750 5.950 5.750 5.750 62,400 -0.23(-3.85%)
Jul 02, 2003 5.830 6.000 5.790 5.980 49,678 +0.26(+4.55%)
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.