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 30, 2003 2.999 2.999 2.897 2.983 120,022 +0.04(+1.21%)
May 29, 2003 2.963 2.999 2.907 2.948 267,001 -0.02(-0.68%)
May 28, 2003 2.999 2.999 2.938 2.968 65,914 +0.00(+0.00%)
May 27, 2003 2.948 2.999 2.872 2.968 117,858 +0.01(+0.34%)
May 23, 2003 2.973 3.034 2.861 2.958 96,805 +0.00(+0.00%)
May 22, 2003 2.922 3.009 2.780 2.958 536,560 -0.07(-2.18%)
May 21, 2003 2.994 3.029 2.933 3.024 137,534 +0.03(+1.02%)
May 20, 2003 2.831 3.019 2.831 2.994 131,631 +0.13(+4.62%)
May 19, 2003 2.851 2.958 2.836 2.861 75,555 +0.00(+0.00%)
May 16, 2003 2.912 3.029 2.795 2.861 547,775 -0.12(-4.09%)
May 15, 2003 2.973 3.054 2.958 2.983 163,112 -0.03(-1.01%)
May 14, 2003 3.100 3.100 2.994 3.014 74,177 +0.02(+0.68%)
May 13, 2003 3.004 3.090 2.917 2.994 107,823 +0.03(+0.86%)
May 12, 2003 2.872 3.019 2.795 2.968 127,696 +0.11(+3.91%)
May 09, 2003 2.760 2.877 2.760 2.856 112,349 +0.03(+0.90%)
May 08, 2003 2.816 2.846 2.719 2.831 101,527 -0.10(-3.47%)
May 07, 2003 2.922 3.044 2.846 2.933 52,534 +0.06(+2.12%)
May 06, 2003 2.866 2.917 2.805 2.872 186,527 +0.06(+2.17%)
May 05, 2003 2.856 2.892 2.780 2.811 43,877 -0.04(-1.43%)
May 02, 2003 2.744 2.892 2.658 2.851 75,555 +0.16(+5.85%)
May 01, 2003 2.790 2.795 2.668 2.694 91,689 -0.10(-3.64%)
Apr 30, 2003 2.795 2.841 2.780 2.795 36,793 +0.01(+0.53%)
Apr 29, 2003 2.821 2.841 2.781 2.781 37,974 -0.02(-0.89%)
Apr 28, 2003 2.785 2.821 2.643 2.805 93,066 +0.13(+4.94%)
Apr 25, 2003 2.668 2.790 2.648 2.673 26,168 +0.00(+0.17%)
Apr 24, 2003 2.780 2.841 2.668 2.669 55,092 -0.10(-3.65%)
Apr 23, 2003 2.714 2.811 2.602 2.770 71,816 +0.06(+2.25%)
Apr 22, 2003 2.612 2.714 2.587 2.709 134,189 +0.12(+4.51%)
Apr 21, 2003 2.683 2.683 2.562 2.592 85,589 -0.08(-2.86%)
Apr 17, 2003 2.744 2.744 2.592 2.668 111,758 -0.01(-0.38%)
Apr 16, 2003 2.739 2.744 2.541 2.678 137,534 -0.04(-1.50%)
Apr 15, 2003 2.668 2.719 2.643 2.719 49,976 +0.03(+0.94%)
Apr 14, 2003 2.673 2.714 2.668 2.694 34,629 +0.02(+0.76%)
Apr 11, 2003 2.572 2.719 2.572 2.673 46,828 -0.02(-0.57%)
Apr 10, 2003 2.770 2.821 2.597 2.689 83,228 -0.11(-3.99%)
Apr 09, 2003 2.790 2.800 2.714 2.800 48,402 +0.02(+0.73%)
Apr 08, 2003 2.719 2.816 2.719 2.780 116,284 +0.02(+0.55%)
Apr 07, 2003 2.678 2.785 2.567 2.765 142,256 +0.11(+4.21%)
Apr 04, 2003 2.734 2.750 2.648 2.653 79,293 -0.08(-2.97%)
Apr 03, 2003 2.719 2.739 2.714 2.734 91,886 +0.04(+1.51%)
Apr 02, 2003 2.714 2.719 2.592 2.694 105,659 +0.08(+2.91%)
Apr 01, 2003 2.617 2.638 2.572 2.617 272,117 +0.03(+0.98%)
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%)
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.