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 (%)
May 31, 2002 11.10 11.55 10.95 11.35 106,800 -0.31(-2.66%)
May 28, 2002 11.46 11.66 11.23 11.66 40,500 +0.16(+1.39%)
May 27, 2002 11.56 11.95 11.26 11.50 46,400 +0.00(+0.00%)
May 24, 2002 11.56 11.95 11.26 11.50 44,400 -0.09(-0.78%)
May 23, 2002 11.00 11.59 11.00 11.59 74,100 +0.43(+3.85%)
May 22, 2002 10.95 11.19 10.86 11.16 61,300 +0.20(+1.82%)
May 21, 2002 10.98 11.20 10.87 10.96 60,300 -0.02(-0.19%)
May 20, 2002 11.18 11.20 10.98 10.98 34,000 -0.20(-1.78%)
May 17, 2002 11.33 11.33 11.08 11.18 41,700 -0.13(-1.15%)
May 16, 2002 11.58 11.85 11.00 11.31 82,500 -0.24(-2.08%)
May 15, 2002 11.14 11.71 11.14 11.55 99,200 +0.28(+2.48%)
May 14, 2002 11.29 11.29 10.82 11.27 114,400 +0.11(+0.99%)
May 13, 2002 11.25 11.35 10.98 11.16 97,500 -0.09(-0.80%)
May 10, 2002 11.85 11.85 11.23 11.25 93,300 -0.26(-2.26%)
May 09, 2002 11.11 11.80 11.10 11.51 84,800 +0.22(+1.95%)
May 08, 2002 11.00 11.30 10.77 11.29 96,400 +0.50(+4.63%)
May 07, 2002 11.45 11.49 10.56 10.79 93,800 -0.69(-6.01%)
May 06, 2002 11.88 11.94 11.48 11.48 46,900 -0.31(-2.63%)
May 03, 2002 11.76 11.90 11.57 11.79 113,900 +0.02(+0.17%)
May 02, 2002 11.82 12.00 11.69 11.77 120,900 -0.12(-1.01%)
May 01, 2002 11.78 12.12 11.46 11.89 122,900 +0.09(+0.76%)
Apr 30, 2002 11.25 11.80 11.25 11.80 204,800 +0.21(+1.81%)
Apr 29, 2002 11.33 11.64 11.25 11.59 87,600 -0.06(-0.52%)
Apr 26, 2002 11.71 11.72 11.29 11.65 39,100 -0.01(-0.09%)
Apr 25, 2002 11.78 11.85 11.66 11.66 37,400 -0.13(-1.10%)
Apr 24, 2002 11.60 11.85 11.40 11.79 50,700 +0.04(+0.34%)
Apr 23, 2002 11.53 12.02 11.53 11.75 115,300 +0.10(+0.86%)
Apr 22, 2002 11.79 11.97 11.45 11.65 46,700 -0.02(-0.17%)
Apr 19, 2002 11.56 11.76 11.45 11.67 52,900 +0.15(+1.30%)
Apr 18, 2002 11.60 11.84 11.44 11.52 88,200 -0.10(-0.86%)
Apr 17, 2002 11.52 11.85 11.45 11.62 125,900 -0.13(-1.11%)
Apr 16, 2002 11.38 11.75 11.20 11.75 104,800 +0.45(+3.98%)
Apr 15, 2002 11.14 11.50 11.12 11.30 149,700 +0.15(+1.35%)
Apr 12, 2002 10.98 11.25 10.70 11.15 211,300 +0.25(+2.29%)
Apr 11, 2002 11.14 11.65 10.58 10.90 134,400 -0.34(-3.02%)
Apr 10, 2002 11.20 11.45 11.11 11.24 89,800 +0.05(+0.45%)
Apr 09, 2002 10.90 11.35 10.90 11.19 50,600 +0.09(+0.81%)
Apr 08, 2002 11.22 11.23 10.90 11.10 90,000 -0.02(-0.18%)
Apr 05, 2002 10.87 11.30 10.71 11.12 148,000 +0.32(+2.96%)
Apr 04, 2002 10.97 10.98 10.71 10.80 16,700 -0.19(-1.73%)
Apr 03, 2002 10.20 10.99 10.20 10.99 81,700 +0.84(+8.28%)
Apr 02, 2002 10.20 10.35 10.15 10.15 112,000 +0.10(+1.00%)
Apr 01, 2002 10.35 10.37 10.00 10.05 103,900 +0.04(+0.40%)
Mar 29, 2002 10.25 10.34 10.01 10.01 176,100 +0.00(+0.00%)
Mar 28, 2002 10.25 10.34 10.01 10.01 174,300 -0.24(-2.34%)
Mar 27, 2002 9.940 10.30 9.940 10.25 56,000 +0.25(+2.50%)
Mar 26, 2002 9.960 10.10 9.851 10.00 62,600 +0.07(+0.70%)
Mar 25, 2002 10.00 10.11 9.870 9.930 99,000 -0.07(-0.70%)
Mar 22, 2002 10.17 10.25 10.00 10.00 107,100 -0.29(-2.82%)
Mar 21, 2002 10.01 10.29 9.900 10.29 49,300 -0.04(-0.39%)
Mar 20, 2002 10.38 10.38 10.18 10.33 41,500 -0.03(-0.29%)
Mar 19, 2002 10.35 10.53 10.27 10.36 60,900 +0.06(+0.58%)
Mar 18, 2002 10.29 10.58 10.20 10.30 64,300 +0.02(+0.19%)
Mar 15, 2002 10.20 10.41 10.20 10.28 65,400 -0.02(-0.19%)
Mar 14, 2002 10.41 10.85 10.02 10.30 79,700 +0.03(+0.29%)
Mar 13, 2002 10.61 10.89 10.25 10.27 79,900 -0.58(-5.35%)
Mar 12, 2002 10.63 10.95 10.55 10.85 72,700 +0.22(+2.07%)
Mar 11, 2002 10.52 10.78 10.10 10.63 45,300 +0.02(+0.19%)
Mar 08, 2002 9.920 10.64 9.850 10.61 58,200 +0.60(+5.99%)
Mar 07, 2002 9.345 10.05 9.200 10.01 171,500 +0.60(+6.38%)
Mar 06, 2002 9.260 9.430 9.260 9.410 68,400 +0.11(+1.18%)
Mar 05, 2002 9.250 9.340 9.200 9.300 125,200 +0.00(+0.00%)
Mar 04, 2002 9.060 9.320 9.050 9.300 102,800 +0.15(+1.64%)
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.