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 (%)
Nov 30, 2006 7.827 8.117 7.812 7.979 1,165,597 +0.32(+4.11%)
Nov 29, 2006 7.832 7.888 7.624 7.664 502,659 -0.13(-1.70%)
Nov 28, 2006 7.522 7.847 7.512 7.796 895,804 +0.22(+2.95%)
Nov 27, 2006 7.690 7.740 7.512 7.573 1,017,360 -0.14(-1.84%)
Nov 24, 2006 7.664 7.761 7.599 7.715 179,278 +0.03(+0.40%)
Nov 22, 2006 7.720 7.766 7.635 7.685 375,928 -0.05(-0.59%)
Nov 21, 2006 7.817 7.822 7.669 7.730 413,968 -0.12(-1.55%)
Nov 20, 2006 7.923 7.928 7.766 7.852 1,042,053 -0.07(-0.83%)
Nov 17, 2006 7.862 7.939 7.674 7.918 1,070,577 +0.04(+0.52%)
Nov 16, 2006 8.132 8.300 7.588 7.878 3,013,291 -1.14(-12.68%)
Nov 15, 2006 8.909 9.148 8.899 9.021 641,822 +0.04(+0.40%)
Nov 14, 2006 8.599 9.077 8.599 8.986 741,252 +0.39(+4.55%)
Nov 13, 2006 8.676 8.752 8.538 8.594 398,961 -0.06(-0.70%)
Nov 10, 2006 8.488 8.711 8.477 8.655 700,921 +0.14(+1.67%)
Nov 09, 2006 8.523 8.538 8.427 8.513 840,505 -0.01(-0.06%)
Nov 08, 2006 8.188 8.523 8.157 8.518 407,906 +0.29(+3.52%)
Nov 07, 2006 8.274 8.416 8.208 8.228 257,354 -0.03(-0.37%)
Nov 06, 2006 8.096 8.294 8.035 8.259 375,112 +0.21(+2.65%)
Nov 03, 2006 8.274 8.310 7.954 8.045 430,289 -0.21(-2.52%)
Nov 02, 2006 7.989 8.289 7.878 8.254 848,657 +0.17(+2.07%)
Nov 01, 2006 8.330 8.330 8.000 8.086 828,587 -0.23(-2.81%)
Oct 31, 2006 8.355 8.381 8.233 8.320 367,796 -0.05(-0.55%)
Oct 30, 2006 8.106 8.381 7.989 8.366 483,058 +0.24(+2.94%)
Oct 27, 2006 8.350 8.406 8.122 8.127 271,094 -0.27(-3.21%)
Oct 26, 2006 8.127 8.416 8.005 8.396 351,999 +0.34(+4.23%)
Oct 25, 2006 8.111 8.259 7.918 8.056 852,120 -0.08(-1.00%)
Oct 24, 2006 8.188 8.300 8.101 8.137 703,020 -0.08(-0.93%)
Oct 23, 2006 8.172 8.340 8.035 8.213 362,858 -0.03(-0.31%)
Oct 20, 2006 8.264 8.366 8.162 8.239 401,849 +0.03(+0.37%)
Oct 19, 2006 8.411 8.482 8.147 8.208 308,641 -0.27(-3.24%)
Oct 18, 2006 8.361 8.579 8.335 8.482 490,320 +0.21(+2.58%)
Oct 17, 2006 8.386 8.488 8.117 8.269 316,063 -0.18(-2.11%)
Oct 16, 2006 8.488 8.584 8.350 8.447 416,793 -0.04(-0.48%)
Oct 13, 2006 8.203 8.513 8.203 8.488 520,217 +0.23(+2.77%)
Oct 12, 2006 8.218 8.421 8.137 8.259 400,301 +0.07(+0.87%)
Oct 11, 2006 8.208 8.310 8.101 8.188 456,204 -0.07(-0.80%)
Oct 10, 2006 8.386 8.431 8.167 8.254 411,093 -0.10(-1.22%)
Oct 09, 2006 8.228 8.366 8.162 8.355 566,107 +0.23(+2.81%)
Oct 06, 2006 8.076 8.167 8.005 8.127 289,575 -0.01(-0.06%)
Oct 05, 2006 8.142 8.244 7.934 8.132 832,328 -0.02(-0.19%)
Oct 04, 2006 7.939 8.147 7.923 8.147 393,786 +0.25(+3.22%)
Oct 03, 2006 7.796 7.944 7.593 7.893 583,387 +0.05(+0.58%)
Oct 02, 2006 7.700 8.015 7.664 7.847 496,683 +0.12(+1.51%)
Sep 29, 2006 8.101 8.101 7.685 7.730 746,738 -0.36(-4.40%)
Sep 28, 2006 7.801 8.086 7.725 8.086 1,366,256 +0.33(+4.26%)
Sep 27, 2006 7.862 7.862 7.720 7.756 713,165 -0.12(-1.55%)
Sep 26, 2006 7.746 8.020 7.746 7.878 751,472 +0.10(+1.31%)
Sep 25, 2006 7.415 7.847 7.359 7.776 571,204 +0.40(+5.44%)
Sep 22, 2006 7.608 7.608 7.253 7.375 338,369 -0.22(-2.88%)
Sep 21, 2006 7.695 7.807 7.512 7.593 486,170 -0.04(-0.53%)
Sep 20, 2006 7.568 7.715 7.486 7.634 524,747 +0.16(+2.18%)
Sep 19, 2006 7.415 7.578 7.232 7.471 740,880 +0.14(+1.94%)
Sep 18, 2006 7.207 7.415 7.161 7.329 199,627 +0.07(+0.98%)
Sep 15, 2006 7.395 7.497 7.217 7.258 698,321 -0.10(-1.38%)
Sep 14, 2006 7.263 7.364 7.161 7.359 334,959 +0.05(+0.63%)
Sep 13, 2006 7.288 7.314 7.115 7.314 758,500 +0.16(+2.27%)
Sep 12, 2006 6.338 7.176 6.338 7.151 992,015 +0.80(+12.56%)
Sep 11, 2006 6.114 6.399 6.114 6.353 255,662 +0.18(+2.97%)
Sep 08, 2006 6.094 6.216 5.997 6.170 448,737 +0.08(+1.34%)
Sep 07, 2006 6.389 6.419 6.068 6.089 560,565 -0.36(-5.59%)
Sep 06, 2006 6.394 6.470 6.317 6.450 872,032 -0.01(-0.08%)
Sep 05, 2006 6.175 6.455 6.134 6.455 576,815 +0.31(+5.05%)
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.