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 (%)
Mar 31, 2003 2.556 2.617 2.526 2.592 152,737 +0.03(+0.99%)
Mar 28, 2003 2.597 2.602 2.567 2.567 73,981 -0.04(-1.56%)
Mar 27, 2003 2.572 2.607 2.526 2.607 57,099 +0.06(+2.19%)
Mar 26, 2003 2.551 2.577 2.516 2.551 277,429 -0.02(-0.79%)
Mar 25, 2003 2.561 2.592 2.541 2.572 87,754 +0.03(+1.20%)
Mar 24, 2003 2.551 2.587 2.495 2.541 114,930 -0.03(-0.99%)
Mar 21, 2003 2.526 2.617 2.501 2.567 148,552 +0.03(+1.00%)
Mar 20, 2003 2.526 2.592 2.490 2.541 85,019 -0.04(-1.38%)
Mar 19, 2003 2.617 2.617 2.465 2.577 149,426 -0.03(-0.98%)
Mar 18, 2003 2.287 2.607 2.287 2.602 238,168 +0.32(+13.78%)
Mar 17, 2003 2.262 2.373 2.257 2.287 205,205 -0.02(-0.88%)
Mar 14, 2003 2.353 2.353 2.277 2.307 77,326 +0.05(+2.02%)
Mar 13, 2003 2.277 2.348 2.216 2.262 229,027 +0.06(+2.75%)
Mar 12, 2003 2.211 2.262 2.145 2.201 142,453 -0.01(-0.44%)
Mar 11, 2003 2.226 2.312 2.145 2.211 72,407 -0.04(-1.78%)
Mar 10, 2003 2.185 2.297 2.185 2.251 69,455 +0.07(+3.00%)
Mar 07, 2003 2.277 2.297 2.185 2.185 146,978 -0.10(-4.44%)
Mar 06, 2003 2.414 2.414 2.216 2.287 133,402 -0.07(-3.02%)
Mar 05, 2003 2.455 2.455 2.338 2.358 49,189 -0.08(-3.33%)
Mar 04, 2003 2.434 2.485 2.414 2.440 88,147 -0.03(-1.03%)
Mar 03, 2003 2.429 2.490 2.389 2.465 27,349 +0.04(+1.46%)
Feb 28, 2003 2.394 2.587 2.394 2.429 70,833 +0.01(+0.21%)
Feb 27, 2003 2.373 2.460 2.373 2.424 69,849 +0.03(+1.06%)
Feb 26, 2003 2.333 2.399 2.236 2.399 64,733 +0.13(+5.83%)
Feb 25, 2003 2.216 2.389 2.216 2.267 144,027 -0.02(-0.89%)
Feb 24, 2003 2.470 2.531 2.216 2.287 175,902 -0.25(-9.80%)
Feb 21, 2003 2.699 2.699 2.470 2.536 99,953 -0.14(-5.15%)
Feb 20, 2003 2.668 2.699 2.572 2.673 136,747 +0.01(+0.19%)
Feb 19, 2003 2.744 2.744 2.658 2.668 85,983 -0.08(-2.78%)
Feb 18, 2003 2.694 2.744 2.673 2.744 43,090 +0.07(+2.47%)
Feb 14, 2003 2.668 2.770 2.668 2.678 93,263 +0.01(+0.38%)
Feb 13, 2003 2.668 2.694 2.668 2.668 42,499 +0.00(+0.00%)
Feb 12, 2003 2.694 2.765 2.668 2.668 85,196 +0.00(+0.00%)
Feb 11, 2003 2.668 2.683 2.663 2.668 41,122 -0.03(-1.13%)
Feb 10, 2003 2.668 2.714 2.668 2.699 63,946 +0.03(+1.14%)
Feb 07, 2003 2.668 2.744 2.663 2.668 147,765 -0.01(-0.19%)
Feb 06, 2003 2.699 2.780 2.658 2.673 56,076 -0.10(-3.65%)
Feb 05, 2003 2.668 2.780 2.668 2.774 63,553 +0.11(+3.98%)
Feb 04, 2003 2.699 2.755 2.653 2.668 93,066 +0.00(+0.00%)
Feb 03, 2003 2.816 2.821 2.668 2.668 60,798 -0.09(-3.32%)
Jan 31, 2003 2.643 2.790 2.643 2.760 71,423 +0.09(+3.43%)
Jan 30, 2003 2.719 2.775 2.658 2.668 84,212 -0.05(-1.87%)
Jan 29, 2003 2.821 2.841 2.719 2.719 80,080 -0.10(-3.60%)
Jan 28, 2003 2.719 2.826 2.719 2.821 50,566 +0.06(+2.02%)
Jan 27, 2003 2.795 3.004 2.689 2.765 237,684 -0.03(-1.09%)
Jan 24, 2003 2.902 2.907 2.795 2.795 80,474 -0.10(-3.51%)
Jan 23, 2003 2.922 2.999 2.892 2.897 76,932 -0.03(-0.87%)
Jan 22, 2003 2.968 2.968 2.922 2.922 77,326 -0.02(-0.52%)
Jan 21, 2003 2.973 3.004 2.912 2.938 120,809 +0.05(+1.76%)
Jan 17, 2003 2.927 2.978 2.887 2.887 54,108 -0.05(-1.73%)
Jan 16, 2003 2.948 3.029 2.897 2.938 84,999 +0.04(+1.23%)
Jan 15, 2003 3.110 3.115 2.897 2.902 367,741 -0.17(-5.46%)
Jan 14, 2003 3.054 3.110 3.044 3.070 210,334 +0.02(+0.50%)
Jan 13, 2003 3.100 3.100 3.049 3.054 100,543 -0.05(-1.48%)
Jan 10, 2003 3.080 3.202 3.080 3.100 53,911 -0.07(-2.24%)
Jan 09, 2003 3.100 3.202 3.049 3.171 135,369 +0.10(+3.14%)
Jan 08, 2003 3.161 3.202 3.075 3.075 116,677 -0.09(-2.73%)
Jan 07, 2003 3.324 3.324 3.110 3.161 89,328 -0.15(-4.45%)
Jan 06, 2003 3.105 3.558 3.105 3.309 254,212 +0.19(+6.03%)
Jan 03, 2003 3.278 3.283 3.121 3.121 293,760 -0.19(-5.83%)
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.