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 (%)
Dec 31, 2008 0.5235 0.6099 0.5082 0.5743 704,793 +0.05(+8.65%)
Dec 30, 2008 0.5438 0.5438 0.5082 0.5286 321,084 -0.01(-0.95%)
Dec 29, 2008 0.5540 0.5540 0.5184 0.5336 490,403 +0.01(+0.96%)
Dec 26, 2008 0.5489 0.5489 0.5133 0.5286 274,838 -0.02(-2.80%)
Dec 24, 2008 0.5438 0.5591 0.5235 0.5438 96,413 -0.01(-0.93%)
Dec 23, 2008 0.6099 0.6099 0.5336 0.5489 170,469 -0.06(-9.24%)
Dec 22, 2008 0.5997 0.6099 0.5591 0.6048 415,520 +0.00(+0.00%)
Dec 19, 2008 0.5743 0.6048 0.5032 0.6048 1,309,017 +0.06(+10.19%)
Dec 18, 2008 0.5489 0.5692 0.5235 0.5489 184,482 +0.01(+1.89%)
Dec 17, 2008 0.5133 0.5794 0.5133 0.5387 526,228 +0.04(+7.07%)
Dec 16, 2008 0.5591 0.6048 0.5032 0.5032 746,120 -0.04(-7.48%)
Dec 15, 2008 0.5997 0.6353 0.5387 0.5438 157,786 -0.06(-9.32%)
Dec 12, 2008 0.5845 0.6048 0.5845 0.5997 246,217 +0.01(+1.72%)
Dec 11, 2008 0.6455 0.6760 0.5845 0.5896 248,925 -0.07(-10.08%)
Dec 10, 2008 0.6455 0.6861 0.6455 0.6556 151,740 +0.02(+2.38%)
Dec 09, 2008 0.6963 0.7319 0.6404 0.6404 470,361 -0.06(-8.70%)
Dec 08, 2008 0.6556 0.7014 0.6200 0.7014 544,173 +0.07(+10.40%)
Dec 05, 2008 0.5997 0.6505 0.5997 0.6353 305,906 +0.03(+5.04%)
Dec 04, 2008 0.5845 0.6709 0.5743 0.6048 189,610 +0.02(+2.59%)
Dec 03, 2008 0.6048 0.6251 0.5692 0.5896 235,232 -0.03(-4.13%)
Dec 02, 2008 0.6912 0.6963 0.5845 0.6150 253,187 -0.06(-9.02%)
Dec 01, 2008 0.7624 0.7929 0.6404 0.6760 415,038 -0.12(-14.74%)
Nov 28, 2008 0.7624 0.8741 0.7217 0.7929 65,386 +0.02(+1.96%)
Nov 26, 2008 0.6760 0.7776 0.6760 0.7776 203,121 +0.08(+10.87%)
Nov 25, 2008 0.6658 0.7268 0.6353 0.7014 183,162 +0.04(+6.15%)
Nov 24, 2008 0.6353 0.7115 0.6099 0.6607 138,417 +0.07(+11.11%)
Nov 21, 2008 0.5845 0.7014 0.5235 0.5946 442,596 +0.04(+7.34%)
Nov 20, 2008 0.6353 0.7115 0.5489 0.5540 298,331 -0.11(-16.79%)
Nov 19, 2008 0.7674 0.7827 0.6658 0.6658 307,301 -0.11(-14.38%)
Nov 18, 2008 0.8437 0.8538 0.7217 0.7776 548,275 -0.06(-7.27%)
Nov 17, 2008 0.9352 0.9860 0.8386 0.8386 80,956 -0.10(-10.33%)
Nov 14, 2008 1.098 1.098 0.9352 0.9352 172,456 -0.19(-16.74%)
Nov 13, 2008 0.9504 1.128 0.9402 1.123 235,220 +0.18(+18.82%)
Nov 12, 2008 0.9657 1.022 0.9402 0.9453 315,565 -0.04(-3.63%)
Nov 11, 2008 0.9657 1.022 0.9504 0.9809 465,469 +0.01(+1.05%)
Nov 10, 2008 1.032 1.047 0.9657 0.9707 622,129 -0.03(-3.05%)
Nov 07, 2008 1.016 1.103 1.001 1.001 195,347 +0.00(+0.00%)
Nov 06, 2008 0.9911 1.072 0.9860 1.001 90,640 +0.01(+0.51%)
Nov 05, 2008 0.9911 1.088 0.9707 0.9961 131,554 -0.01(-1.01%)
Nov 04, 2008 1.032 1.047 0.9860 1.006 184,746 -0.02(-1.49%)
Nov 03, 2008 1.113 1.149 0.9860 1.022 162,949 -0.07(-6.51%)
Oct 31, 2008 0.9911 1.118 0.9657 1.093 249,507 +0.10(+9.69%)
Oct 30, 2008 1.067 1.067 0.9707 0.9961 312,492 -0.01(-0.51%)
Oct 29, 2008 0.8030 1.037 0.7929 1.001 868,612 +0.22(+27.92%)
Oct 28, 2008 0.8894 0.9402 0.7624 0.7827 461,426 -0.09(-9.94%)
Oct 27, 2008 0.8945 1.001 0.8691 0.8691 232,332 -0.08(-8.06%)
Oct 24, 2008 0.8996 0.9951 0.8945 0.9453 237,532 -0.03(-3.12%)
Oct 23, 2008 1.006 1.022 0.9657 0.9758 301,381 -0.02(-1.54%)
Oct 22, 2008 1.077 1.098 0.9148 0.9911 492,372 -0.10(-8.88%)
Oct 21, 2008 1.215 1.215 1.077 1.088 176,358 -0.15(-12.29%)
Oct 20, 2008 1.271 1.271 1.118 1.240 109,946 -0.02(-1.21%)
Oct 17, 2008 1.210 1.281 1.144 1.255 248,321 -0.01(-0.40%)
Oct 16, 2008 1.077 1.271 1.047 1.260 259,266 +0.19(+18.10%)
Oct 15, 2008 1.271 1.271 1.067 1.067 298,856 -0.19(-14.98%)
Oct 14, 2008 1.271 1.281 1.128 1.255 279,115 +0.01(+0.82%)
Oct 13, 2008 1.271 1.311 1.144 1.245 495,965 +0.06(+4.70%)
Oct 10, 2008 0.8386 1.448 0.8183 1.189 833,778 +0.32(+36.05%)
Oct 09, 2008 1.286 1.372 0.8437 0.8742 393,023 -0.41(-32.02%)
Oct 08, 2008 1.448 1.520 1.260 1.286 558,204 -0.21(-13.95%)
Oct 07, 2008 1.672 1.753 1.474 1.494 461,987 -0.16(-9.54%)
Oct 06, 2008 1.718 1.723 1.616 1.652 873,710 -0.11(-6.34%)
Oct 03, 2008 1.896 1.952 1.753 1.764 366,931 -0.16(-8.20%)
Oct 02, 2008 2.069 2.069 1.880 1.921 314,774 -0.17(-8.25%)
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.