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, 2004 14.89 15.60 14.85 15.22 305,900 -0.02(-0.13%)
Sep 29, 2004 15.43 15.75 14.98 15.24 388,400 -0.31(-1.99%)
Sep 28, 2004 14.65 15.77 14.21 15.55 445,600 +1.11(+7.69%)
Sep 27, 2004 14.85 15.07 14.42 14.44 131,400 -0.56(-3.73%)
Sep 24, 2004 14.58 15.21 14.58 15.00 178,300 +0.38(+2.60%)
Sep 23, 2004 14.87 14.99 14.62 14.62 105,800 -0.11(-0.75%)
Sep 22, 2004 15.04 15.31 14.67 14.73 228,100 -0.58(-3.79%)
Sep 21, 2004 14.63 15.33 14.36 15.31 271,500 +0.79(+5.44%)
Sep 20, 2004 14.27 14.67 13.71 14.52 396,100 +0.18(+1.26%)
Sep 17, 2004 15.12 15.22 14.30 14.34 456,400 -0.70(-4.65%)
Sep 16, 2004 14.93 15.15 14.90 15.04 367,900 +0.11(+0.74%)
Sep 15, 2004 15.36 15.46 14.80 14.93 451,500 -0.30(-1.97%)
Sep 14, 2004 15.85 16.03 15.08 15.23 562,000 -0.88(-5.46%)
Sep 13, 2004 16.00 16.20 15.82 16.11 189,400 +0.21(+1.32%)
Sep 10, 2004 15.65 15.90 15.56 15.90 125,500 +0.18(+1.15%)
Sep 09, 2004 15.92 16.07 15.60 15.72 380,500 -0.04(-0.25%)
Sep 08, 2004 16.14 16.20 15.73 15.76 200,800 -0.29(-1.81%)
Sep 07, 2004 15.96 16.13 15.70 16.05 179,900 +0.10(+0.63%)
Sep 03, 2004 16.16 16.20 15.76 15.95 191,500 -0.05(-0.31%)
Sep 02, 2004 15.30 16.07 14.69 16.00 846,900 +0.16(+1.01%)
Sep 01, 2004 16.40 16.95 15.46 15.84 720,500 -0.51(-3.12%)
Aug 31, 2004 16.42 16.48 16.14 16.35 410,600 -0.05(-0.30%)
Aug 30, 2004 17.45 17.45 16.30 16.40 326,600 -1.06(-6.07%)
Aug 27, 2004 18.09 18.10 17.39 17.46 171,700 -0.58(-3.22%)
Aug 26, 2004 17.79 18.18 17.68 18.04 120,300 +0.24(+1.35%)
Aug 25, 2004 17.94 18.00 17.40 17.80 134,700 -0.20(-1.11%)
Aug 24, 2004 18.05 18.20 17.78 18.00 184,900 +0.22(+1.24%)
Aug 23, 2004 17.80 18.20 17.58 17.78 475,300 +0.20(+1.14%)
Aug 20, 2004 17.36 17.95 16.85 17.58 586,900 -1.10(-5.89%)
Aug 19, 2004 18.69 18.96 18.00 18.68 370,100 +0.03(+0.16%)
Aug 18, 2004 17.95 18.83 17.66 18.65 349,500 +0.99(+5.61%)
Aug 17, 2004 17.57 17.85 17.41 17.66 290,900 +0.17(+0.97%)
Aug 16, 2004 17.16 17.50 16.82 17.49 237,600 +0.45(+2.64%)
Aug 13, 2004 16.73 17.21 16.66 17.04 206,600 +0.23(+1.37%)
Aug 12, 2004 17.41 17.54 16.73 16.81 140,700 -0.81(-4.60%)
Aug 11, 2004 17.43 17.75 16.93 17.62 192,300 +0.04(+0.23%)
Aug 10, 2004 16.97 17.75 16.66 17.58 399,400 +0.83(+4.96%)
Aug 09, 2004 16.00 16.95 15.76 16.75 206,600 +0.64(+3.97%)
Aug 06, 2004 16.85 16.87 15.75 16.11 272,600 -0.99(-5.79%)
Aug 05, 2004 17.35 18.05 16.95 17.10 419,200 -0.32(-1.84%)
Aug 04, 2004 17.77 17.77 17.06 17.42 661,900 -0.40(-2.24%)
Aug 03, 2004 18.25 18.34 17.81 17.82 112,500 -0.48(-2.62%)
Aug 02, 2004 17.91 18.50 17.62 18.30 191,600 +0.16(+0.88%)
Jul 30, 2004 18.45 18.45 17.80 18.14 216,700 -0.30(-1.63%)
Jul 29, 2004 17.70 18.59 17.56 18.44 344,300 +0.63(+3.54%)
Jul 28, 2004 17.73 18.03 17.15 17.81 217,100 +0.22(+1.25%)
Jul 27, 2004 17.15 18.00 16.90 17.59 272,200 +0.61(+3.59%)
Jul 26, 2004 17.14 17.16 16.77 16.98 193,500 +0.02(+0.12%)
Jul 23, 2004 17.26 17.26 16.78 16.96 103,700 -0.01(-0.06%)
Jul 22, 2004 17.00 17.22 16.50 16.97 278,800 +0.12(+0.71%)
Jul 21, 2004 17.77 17.77 16.85 16.85 272,400 -0.63(-3.60%)
Jul 20, 2004 17.12 17.80 17.09 17.48 260,300 +0.36(+2.10%)
Jul 19, 2004 17.02 17.34 16.87 17.12 277,300 +0.25(+1.48%)
Jul 16, 2004 17.07 17.15 16.69 16.87 422,100 -0.23(-1.35%)
Jul 15, 2004 16.81 17.19 16.81 17.10 271,900 +0.27(+1.60%)
Jul 14, 2004 16.20 17.33 15.70 16.83 460,300 -0.39(-2.26%)
Jul 13, 2004 17.31 17.57 17.20 17.22 249,600 +0.18(+1.06%)
Jul 12, 2004 16.65 17.56 16.25 17.04 557,600 +0.68(+4.16%)
Jul 09, 2004 15.74 16.69 15.53 16.36 386,900 +0.60(+3.81%)
Jul 08, 2004 17.20 17.20 15.32 15.76 517,900 -1.55(-8.95%)
Jul 07, 2004 17.39 17.65 17.01 17.31 834,000 +0.38(+2.24%)
Jul 06, 2004 16.34 17.75 15.87 16.93 935,000 +1.08(+6.81%)
Jul 02, 2004 16.39 16.39 15.77 15.85 350,800 -0.28(-1.74%)
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.