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 29, 2020 0.4100 0.4449 0.3691 0.3980 3,853,600 -0.00(-0.50%)
May 28, 2020 0.4700 0.4800 0.3600 0.4000 4,338,562 -0.08(-16.00%)
May 27, 2020 0.3900 0.5190 0.3800 0.4762 12,835,002 +0.10(+28.08%)
May 26, 2020 0.3064 0.3990 0.3000 0.3718 9,665,930 +0.07(+21.90%)
May 22, 2020 0.2950 0.3070 0.2860 0.3050 900,200 +0.02(+7.96%)
May 21, 2020 0.2830 0.2909 0.2750 0.2825 760,586 +0.00(+0.89%)
May 20, 2020 0.2800 0.3100 0.2701 0.2800 1,365,716 +0.01(+2.56%)
May 19, 2020 0.2840 0.2840 0.2710 0.2730 498,439 -0.01(-2.50%)
May 18, 2020 0.2700 0.2800 0.2601 0.2800 818,990 +0.02(+8.11%)
May 15, 2020 0.2900 0.2949 0.2570 0.2590 786,600 -0.00(-0.46%)
May 14, 2020 0.2887 0.2887 0.2500 0.2602 1,252,421 -0.01(-4.34%)
May 13, 2020 0.2960 0.2978 0.2675 0.2720 1,077,490 -0.01(-5.19%)
May 12, 2020 0.2900 0.3000 0.2820 0.2869 906,082 -0.00(-1.07%)
May 11, 2020 0.3000 0.3100 0.2900 0.2900 461,142 -0.01(-4.76%)
May 08, 2020 0.3000 0.3180 0.2950 0.3045 955,900 -0.02(-4.84%)
May 07, 2020 0.3000 0.3475 0.2905 0.3200 3,895,585 +0.03(+8.84%)
May 06, 2020 0.2950 0.3100 0.2750 0.2940 1,177,936 -0.01(-2.29%)
May 05, 2020 0.2912 0.3100 0.2912 0.3009 677,041 -0.00(-1.54%)
May 04, 2020 0.3194 0.3200 0.2800 0.3056 807,191 -0.02(-5.68%)
May 01, 2020 0.3150 0.3500 0.3092 0.3240 1,664,600 -0.01(-1.82%)
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%)
Apr 01, 2020 0.4600 0.4610 0.3800 0.3938 169,501 -0.07(-14.82%)
Mar 31, 2020 0.4700 0.4976 0.4408 0.4623 67,467 -0.00(-0.58%)
Mar 30, 2020 0.4954 0.5200 0.4500 0.4650 67,546 -0.02(-4.71%)
Mar 27, 2020 0.5460 0.5460 0.4700 0.4880 206,500 -0.03(-6.15%)
Mar 26, 2020 0.3900 0.5300 0.3900 0.5200 382,567 +0.13(+33.33%)
Mar 25, 2020 0.4500 0.4500 0.3900 0.3900 285,583 -0.00(-0.03%)
Mar 24, 2020 0.3600 0.4089 0.3500 0.3901 718,007 +0.11(+39.27%)
Mar 23, 2020 0.4500 0.4500 0.2800 0.2801 484,668 +0.00(+0.04%)
Mar 20, 2020 0.4000 0.4085 0.2800 0.2800 369,900 -0.12(-29.58%)
Mar 19, 2020 0.4500 0.4501 0.3771 0.3976 339,559 +0.02(+4.63%)
Mar 18, 2020 0.5500 0.5600 0.3501 0.3800 304,445 -0.18(-32.14%)
Mar 17, 2020 0.5600 0.6000 0.5500 0.5600 247,956 +0.01(+1.80%)
Mar 16, 2020 0.5601 0.6411 0.5500 0.5501 311,586 -0.12(-17.90%)
Mar 13, 2020 0.6900 0.7400 0.6514 0.6700 77,700 -0.03(-4.34%)
Mar 12, 2020 0.7100 0.7300 0.6300 0.7004 225,073 -0.02(-2.72%)
Mar 11, 2020 0.7364 0.7607 0.7111 0.7200 177,660 -0.01(-2.03%)
Mar 10, 2020 0.7110 0.8300 0.7110 0.7349 188,759 +0.05(+7.91%)
Mar 09, 2020 0.8701 0.8800 0.6701 0.6810 763,878 -0.19(-21.78%)
Mar 06, 2020 0.8760 0.8798 0.8701 0.8706 403,500 -0.00(-0.50%)
Mar 05, 2020 0.8760 0.8788 0.8750 0.8750 343,196 -0.01(-0.74%)
Mar 04, 2020 0.8800 0.8815 0.8750 0.8815 441,012 +0.00(+0.28%)
Mar 03, 2020 0.8760 0.8799 0.8760 0.8790 267,321 +0.00(+0.46%)
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.