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 (%)
Apr 30, 2020 0.3000 0.3950 0.2950 0.3300 6,636,150 +0.05(+17.86%)
Apr 29, 2020 0.2850 0.2850 0.2700 0.2800 1,098,890 +0.01(+1.86%)
Apr 28, 2020 0.2940 0.2940 0.2600 0.2749 1,983,981 -0.01(-5.14%)
Apr 27, 2020 0.2600 0.3276 0.2458 0.2898 8,326,562 +0.04(+14.50%)
Apr 24, 2020 0.2500 0.2700 0.2450 0.2531 2,106,200 +0.00(+1.04%)
Apr 23, 2020 0.2500 0.2699 0.2400 0.2505 2,646,910 +0.01(+4.38%)
Apr 22, 2020 0.2600 0.2600 0.2400 0.2400 720,890 -0.02(-7.69%)
Apr 21, 2020 0.2600 0.2600 0.2400 0.2600 1,169,769 -0.01(-3.70%)
Apr 20, 2020 0.2500 0.2900 0.2400 0.2700 3,075,056 -0.00(-1.03%)
Apr 17, 2020 0.2500 0.2900 0.2265 0.2728 7,268,100 -0.08(-22.06%)
Apr 16, 2020 0.3400 0.3700 0.3400 0.3500 717,296 +0.01(+1.95%)
Apr 15, 2020 0.3390 0.3650 0.3300 0.3433 82,822 -0.00(-0.09%)
Apr 14, 2020 0.3500 0.3600 0.3311 0.3436 201,792 -0.00(-1.26%)
Apr 13, 2020 0.3722 0.3830 0.3434 0.3480 242,145 -0.02(-5.95%)
Apr 09, 2020 0.3494 0.3900 0.3301 0.3700 338,200 +0.02(+5.71%)
Apr 08, 2020 0.3700 0.3700 0.3000 0.3500 517,264 -0.00(-1.30%)
Apr 07, 2020 0.3737 0.3822 0.3302 0.3546 170,651 -0.00(-1.25%)
Apr 06, 2020 0.3600 0.3940 0.3500 0.3591 175,158 -0.01(-2.92%)
Apr 03, 2020 0.4500 0.4799 0.3300 0.3699 433,400 -0.05(-11.93%)
Apr 02, 2020 0.4004 0.4300 0.3804 0.4200 175,427 +0.03(+6.65%)
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.