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 (%)
Jan 31, 2020 0.8500 0.8900 0.8500 0.8751 5,245,400 +0.22(+34.61%)
Jan 30, 2020 0.6300 0.6700 0.6100 0.6501 70,379 +0.01(+1.59%)
Jan 29, 2020 0.6590 0.6868 0.6250 0.6399 44,189 +0.00(+0.28%)
Jan 28, 2020 0.6511 0.6900 0.6209 0.6381 55,550 -0.01(-1.83%)
Jan 27, 2020 0.6600 0.6700 0.6500 0.6500 56,227 -0.01(-1.81%)
Jan 24, 2020 0.6709 0.6770 0.6620 0.6620 84,800 -0.01(-1.52%)
Jan 23, 2020 0.6709 0.6892 0.6651 0.6722 90,547 -0.01(-1.15%)
Jan 22, 2020 0.6944 0.6944 0.6709 0.6800 43,700 -0.02(-2.76%)
Jan 21, 2020 0.7000 0.7000 0.6720 0.6993 113,493 +0.01(+1.35%)
Jan 17, 2020 0.6798 0.6907 0.6665 0.6900 47,900 +0.01(+1.47%)
Jan 16, 2020 0.6700 0.6900 0.6700 0.6800 51,468 +0.01(+2.24%)
Jan 15, 2020 0.6815 0.7032 0.6650 0.6651 60,259 -0.02(-2.92%)
Jan 14, 2020 0.6930 0.7000 0.6610 0.6851 147,520 -0.02(-3.08%)
Jan 13, 2020 0.7100 0.7250 0.6900 0.7069 56,830 -0.02(-3.16%)
Jan 10, 2020 0.6870 0.7489 0.6870 0.7300 379,500 +0.06(+8.41%)
Jan 09, 2020 0.6500 0.7000 0.6500 0.6734 135,418 +0.00(+0.03%)
Jan 08, 2020 0.6950 0.6950 0.6720 0.6732 50,017 -0.03(-3.83%)
Jan 07, 2020 0.6691 0.7000 0.6527 0.7000 162,649 +0.03(+4.65%)
Jan 06, 2020 0.6600 0.6800 0.6400 0.6689 371,413 +0.01(+1.35%)
Jan 03, 2020 0.6700 0.6700 0.6600 0.6600 63,600 -0.01(-1.35%)
Jan 02, 2020 0.6535 0.6700 0.6535 0.6690 65,719 -0.00(-0.03%)
Dec 31, 2019 0.6600 0.6900 0.6329 0.6692 368,700 -0.01(-0.86%)
Dec 30, 2019 0.6900 0.7100 0.6000 0.6750 810,541 -0.01(-2.17%)
Dec 27, 2019 0.7000 0.7035 0.6900 0.6900 75,200 -0.01(-1.43%)
Dec 26, 2019 0.7000 0.7000 0.6900 0.7000 114,059 +0.01(+2.19%)
Dec 24, 2019 0.6930 0.7000 0.6850 0.6850 33,000 -0.00(-0.72%)
Dec 23, 2019 0.6800 0.7023 0.6800 0.6900 142,625 +0.00(+0.00%)
Dec 20, 2019 0.7100 0.7200 0.6700 0.6900 204,100 -0.03(-3.89%)
Dec 19, 2019 0.6800 0.7186 0.6800 0.7179 61,622 +0.02(+2.92%)
Dec 18, 2019 0.7087 0.7100 0.6700 0.6975 81,466 -0.00(-0.34%)
Dec 17, 2019 0.7000 0.7200 0.6900 0.6999 111,655 -0.00(-0.28%)
Dec 16, 2019 0.7180 0.7191 0.7000 0.7019 92,263 -0.01(-1.15%)
Dec 13, 2019 0.7100 0.7150 0.6950 0.7101 167,000 +0.00(+0.04%)
Dec 12, 2019 0.7100 0.7145 0.7063 0.7098 70,778 -0.01(-0.71%)
Dec 11, 2019 0.7211 0.7400 0.7106 0.7149 134,763 -0.01(-1.91%)
Dec 10, 2019 0.7500 0.7572 0.7132 0.7288 97,651 -0.01(-1.51%)
Dec 09, 2019 0.7450 0.7560 0.7354 0.7400 51,747 -0.01(-0.67%)
Dec 06, 2019 0.7477 0.7598 0.7385 0.7450 98,900 -0.01(-0.67%)
Dec 05, 2019 0.7500 0.7700 0.7500 0.7500 119,143 +0.02(+2.04%)
Dec 04, 2019 0.7200 0.7399 0.7050 0.7350 188,673 +0.01(+1.10%)
Dec 03, 2019 0.7400 0.7400 0.7200 0.7270 49,155 -0.01(-1.42%)
Dec 02, 2019 0.7250 0.7395 0.7001 0.7375 147,250 +0.02(+2.83%)
Nov 29, 2019 0.7022 0.7264 0.7022 0.7172 29,000 +0.01(+1.34%)
Nov 27, 2019 0.7500 0.7500 0.7000 0.7077 148,800 -0.03(-4.04%)
Nov 26, 2019 0.7260 0.7500 0.6974 0.7375 259,035 +0.00(+0.61%)
Nov 25, 2019 0.7450 0.7595 0.7233 0.7330 58,965 -0.01(-0.91%)
Nov 22, 2019 0.7519 0.7869 0.7151 0.7397 90,200 -0.01(-1.37%)
Nov 21, 2019 0.8000 0.8060 0.6636 0.7500 521,734 -0.06(-6.95%)
Nov 20, 2019 0.8410 0.8799 0.8000 0.8060 333,894 -0.01(-1.71%)
Nov 19, 2019 0.8600 0.9300 0.8100 0.8200 681,398 -0.03(-2.96%)
Nov 18, 2019 0.7900 0.8500 0.7900 0.8450 211,369 +0.06(+8.25%)
Nov 15, 2019 0.7900 0.8200 0.7800 0.7806 166,400 -0.02(-2.43%)
Nov 14, 2019 0.7800 0.8000 0.7522 0.8000 99,843 +0.02(+2.52%)
Nov 13, 2019 0.7700 0.8072 0.7700 0.7803 66,403 -0.02(-2.46%)
Nov 12, 2019 0.8100 0.8200 0.8000 0.8000 103,853 -0.01(-1.25%)
Nov 11, 2019 0.8000 0.8200 0.7951 0.8101 65,817 +0.02(+1.90%)
Nov 08, 2019 0.7950 0.8077 0.7950 0.7950 50,200 +0.01(+0.63%)
Nov 07, 2019 0.7900 0.8000 0.7800 0.7900 41,265 -0.01(-0.64%)
Nov 06, 2019 0.7657 0.7999 0.7600 0.7951 51,283 -0.01(-1.71%)
Nov 05, 2019 0.7700 0.8090 0.7522 0.8089 101,456 +0.03(+4.43%)
Nov 04, 2019 0.7700 0.7900 0.7700 0.7746 95,316 -0.02(-2.75%)
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.