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 (%)
May 31, 2005 12.42 12.47 12.23 12.23 430,427 -0.13(-1.07%)
May 27, 2005 12.32 12.37 11.97 12.36 420,988 +0.17(+1.38%)
May 26, 2005 12.25 12.28 12.01 12.19 309,412 +0.03(+0.25%)
May 25, 2005 12.22 12.27 12.12 12.16 402,086 -0.17(-1.40%)
May 24, 2005 12.37 12.45 12.16 12.33 660,321 +0.02(+0.12%)
May 23, 2005 12.77 12.77 12.17 12.32 1,204,266 -0.38(-2.96%)
May 20, 2005 12.98 13.01 12.66 12.70 429,041 -0.40(-3.07%)
May 19, 2005 12.44 13.45 12.29 13.10 1,611,323 +1.19(+9.99%)
May 18, 2005 11.69 11.93 11.61 11.91 292,580 +0.35(+3.03%)
May 17, 2005 11.60 11.68 11.27 11.56 259,085 -0.03(-0.26%)
May 16, 2005 11.13 11.60 10.96 11.59 429,128 +0.49(+4.44%)
May 13, 2005 11.05 11.29 10.88 11.09 230,195 -0.13(-1.13%)
May 12, 2005 11.29 11.60 11.02 11.22 349,704 -0.04(-0.36%)
May 11, 2005 11.15 11.26 10.87 11.26 481,173 +0.25(+2.31%)
May 10, 2005 11.19 11.26 10.81 11.01 395,347 -0.17(-1.50%)
May 09, 2005 10.83 11.18 10.71 11.18 391,358 +0.43(+3.97%)
May 06, 2005 10.86 10.93 10.47 10.75 335,583 -0.11(-0.98%)
May 05, 2005 10.67 10.88 10.30 10.86 729,071 +0.25(+2.40%)
May 04, 2005 10.63 10.66 10.43 10.60 385,162 +0.03(+0.24%)
May 03, 2005 10.31 10.69 10.31 10.58 358,405 +0.16(+1.51%)
May 02, 2005 10.35 10.42 10.22 10.42 144,123 +0.12(+1.18%)
Apr 29, 2005 10.35 10.38 9.946 10.30 253,909 +0.05(+0.45%)
Apr 28, 2005 10.46 10.61 10.25 10.25 183,154 -0.34(-3.17%)
Apr 27, 2005 10.50 10.64 10.32 10.59 311,069 +0.13(+1.26%)
Apr 26, 2005 10.62 10.67 10.41 10.45 222,970 -0.12(-1.11%)
Apr 25, 2005 10.76 10.76 10.51 10.57 346,129 -0.03(-0.29%)
Apr 22, 2005 11.08 11.08 10.52 10.60 296,800 -0.41(-3.69%)
Apr 21, 2005 10.99 11.04 10.85 11.01 234,477 +0.22(+2.07%)
Apr 20, 2005 11.19 11.23 10.78 10.78 402,686 -0.39(-3.50%)
Apr 19, 2005 10.93 11.38 10.85 11.18 463,555 +0.29(+2.71%)
Apr 18, 2005 10.44 10.89 10.43 10.88 282,663 +0.21(+2.00%)
Apr 15, 2005 10.99 11.00 10.52 10.67 502,857 -0.16(-1.50%)
Apr 14, 2005 11.05 11.13 10.81 10.83 337,128 -0.17(-1.52%)
Apr 13, 2005 11.56 11.60 10.90 11.00 243,884 -0.48(-4.21%)
Apr 12, 2005 11.07 11.59 10.94 11.48 556,740 +0.30(+2.73%)
Apr 11, 2005 11.18 11.32 11.06 11.18 345,956 +0.04(+0.32%)
Apr 08, 2005 11.68 11.68 11.14 11.14 413,338 -0.44(-3.77%)
Apr 07, 2005 11.51 11.66 11.23 11.58 498,342 +0.12(+1.02%)
Apr 06, 2005 11.45 11.75 11.33 11.46 989,487 +0.08(+0.71%)
Apr 05, 2005 11.37 11.51 11.27 11.38 627,717 +0.12(+1.04%)
Apr 04, 2005 11.28 11.46 11.11 11.26 552,208 +0.03(+0.27%)
Apr 01, 2005 11.44 11.55 10.90 11.23 494,135 -0.20(-1.78%)
Mar 31, 2005 11.31 11.57 11.10 11.44 1,022,023 +0.29(+2.65%)
Mar 30, 2005 10.93 11.20 10.87 11.14 503,625 +0.28(+2.62%)
Mar 29, 2005 10.62 11.13 10.57 10.86 678,791 +0.18(+1.71%)
Mar 28, 2005 10.68 10.80 10.65 10.67 557,381 +0.00(+0.00%)
Mar 24, 2005 10.71 10.83 10.62 10.67 339,522 +0.02(+0.14%)
Mar 23, 2005 10.81 10.81 10.62 10.66 831,261 -0.09(-0.80%)
Mar 22, 2005 10.85 10.97 10.72 10.74 263,377 -0.04(-0.33%)
Mar 21, 2005 10.65 10.86 10.42 10.78 526,301 +0.01(+0.05%)
Mar 18, 2005 10.76 10.92 10.48 10.77 1,323,323 +0.06(+0.57%)
Mar 17, 2005 10.42 10.83 10.42 10.71 1,021,838 -0.11(-1.03%)
Mar 16, 2005 10.91 11.02 10.61 10.83 445,622 +0.03(+0.24%)
Mar 15, 2005 10.55 10.89 10.55 10.80 266,436 +0.22(+2.06%)
Mar 14, 2005 10.67 10.78 10.51 10.58 1,229,339 -0.15(-1.37%)
Mar 11, 2005 10.92 11.02 10.65 10.73 221,046 -0.20(-1.86%)
Mar 10, 2005 10.71 11.16 10.71 10.93 320,995 +0.16(+1.51%)
Mar 09, 2005 10.59 10.93 10.48 10.77 435,247 +0.20(+1.87%)
Mar 08, 2005 10.81 10.99 10.57 10.57 230,858 -0.33(-3.03%)
Mar 07, 2005 11.27 11.27 10.79 10.90 246,522 -0.19(-1.74%)
Mar 04, 2005 11.02 11.24 10.86 11.09 372,428 +0.27(+2.49%)
Mar 03, 2005 11.41 11.41 10.68 10.83 586,464 -0.59(-5.21%)
Mar 02, 2005 11.38 11.60 11.20 11.42 350,918 +0.06(+0.54%)
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.