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, 2019 0.8200 0.8200 0.7800 0.7852 248,400 -0.03(-3.55%)
May 30, 2019 0.8000 0.8300 0.7900 0.8141 423,959 +0.02(+3.05%)
May 29, 2019 0.8800 0.8900 0.7800 0.7900 603,762 -0.09(-10.23%)
May 28, 2019 0.9000 0.9400 0.8800 0.8800 373,555 -0.03(-2.76%)
May 24, 2019 0.9700 0.9700 0.8601 0.9050 717,000 -0.05(-4.75%)
May 23, 2019 0.9700 1.048 0.9500 0.9501 703,872 -0.08(-7.76%)
May 22, 2019 1.140 1.300 0.9800 1.030 4,844,167 -0.07(-6.36%)
May 21, 2019 0.9600 1.480 0.9600 1.100 16,570,427 +0.16(+16.64%)
May 20, 2019 0.9600 0.9797 0.9220 0.9431 112,120 -0.02(-1.61%)
May 17, 2019 0.9500 0.9600 0.9500 0.9585 114,600 +0.02(+1.97%)
May 16, 2019 0.9600 0.9700 0.9400 0.9400 82,515 -0.01(-1.05%)
May 15, 2019 0.9300 0.9500 0.9300 0.9500 126,392 +0.00(+0.00%)
May 14, 2019 0.9500 0.9600 0.9295 0.9500 139,565 +0.02(+2.15%)
May 13, 2019 0.9400 0.9400 0.9147 0.9300 78,094 -0.01(-1.17%)
May 10, 2019 0.9380 0.9500 0.9100 0.9410 193,400 +0.03(+3.41%)
May 09, 2019 0.9300 0.9500 0.9100 0.9100 79,344 -0.03(-3.18%)
May 08, 2019 0.9700 0.9788 0.9310 0.9399 75,062 -0.02(-2.09%)
May 07, 2019 0.9700 0.9896 0.9500 0.9600 59,099 +0.00(+0.00%)
May 06, 2019 0.9600 0.9800 0.9000 0.9600 55,633 -0.01(-1.02%)
May 03, 2019 0.9212 0.9700 0.9000 0.9699 142,500 +0.03(+3.28%)
May 02, 2019 0.9487 0.9487 0.9200 0.9391 27,587 +0.01(+0.98%)
May 01, 2019 0.9233 0.9653 0.9200 0.9300 67,772 +0.01(+0.73%)
Apr 30, 2019 0.9400 0.9700 0.9233 0.9233 80,328 -0.02(-1.78%)
Apr 29, 2019 0.9400 0.9500 0.9400 0.9400 62,645 -0.01(-1.05%)
Apr 26, 2019 0.9100 0.9500 0.9100 0.9500 71,000 +0.02(+1.82%)
Apr 25, 2019 0.9505 0.9548 0.9250 0.9330 57,849 -0.02(-1.79%)
Apr 24, 2019 0.9500 0.9600 0.9500 0.9500 54,889 -0.02(-1.84%)
Apr 23, 2019 0.9500 1.010 0.9500 0.9678 206,440 -0.02(-1.75%)
Apr 22, 2019 0.9000 1.000 0.9000 0.9850 134,202 +0.03(+3.01%)
Apr 18, 2019 0.8800 0.9562 0.8710 0.9562 110,800 +0.08(+8.66%)
Apr 17, 2019 0.8900 0.9200 0.8300 0.8800 212,347 -0.03(-3.32%)
Apr 16, 2019 0.9140 0.9329 0.8600 0.9102 321,324 -0.03(-2.96%)
Apr 15, 2019 0.9749 0.9800 0.9200 0.9380 192,923 -0.03(-3.30%)
Apr 12, 2019 0.9900 1.010 0.9600 0.9700 95,200 -0.03(-2.98%)
Apr 11, 2019 0.9900 1.010 0.9700 0.9998 135,935 -0.00(-0.02%)
Apr 10, 2019 1.010 1.020 0.9850 1.000 37,832 -0.02(-1.96%)
Apr 09, 2019 1.010 1.040 0.9900 1.020 81,046 -0.01(-0.97%)
Apr 08, 2019 0.9700 1.040 0.9700 1.030 215,021 +0.05(+5.14%)
Apr 05, 2019 0.9860 0.9860 0.9561 0.9796 48,100 -0.00(-0.47%)
Apr 04, 2019 0.9600 0.9900 0.9550 0.9842 227,368 +0.02(+2.19%)
Apr 03, 2019 0.9800 0.9900 0.9600 0.9631 76,534 -0.00(-0.51%)
Apr 02, 2019 0.9555 1.000 0.9300 0.9680 129,612 +0.01(+0.83%)
Apr 01, 2019 1.000 1.020 0.9600 0.9600 170,881 -0.03(-3.04%)
Mar 29, 2019 1.000 1.020 0.9552 0.9901 129,500 -0.02(-1.97%)
Mar 28, 2019 1.000 1.030 0.9600 1.010 107,119 +0.00(+0.00%)
Mar 27, 2019 1.010 1.029 0.8900 1.010 565,892 +0.00(+0.00%)
Mar 26, 2019 1.040 1.050 1.000 1.010 311,405 -0.02(-1.94%)
Mar 25, 2019 1.040 1.070 1.030 1.030 70,813 -0.01(-0.96%)
Mar 22, 2019 1.050 1.080 1.030 1.040 284,500 -0.01(-0.95%)
Mar 21, 2019 1.050 1.070 1.050 1.050 97,957 +0.00(+0.00%)
Mar 20, 2019 1.080 1.090 1.050 1.050 82,035 -0.02(-1.87%)
Mar 19, 2019 1.060 1.100 1.060 1.070 68,990 -0.03(-2.73%)
Mar 18, 2019 1.080 1.120 1.055 1.100 224,651 +0.02(+1.85%)
Mar 15, 2019 1.120 1.140 1.040 1.080 603,800 -0.03(-2.70%)
Mar 14, 2019 1.200 1.240 1.100 1.110 334,134 -0.10(-8.26%)
Mar 13, 2019 1.160 1.230 1.150 1.210 398,759 +0.05(+4.31%)
Mar 12, 2019 1.120 1.170 1.090 1.160 268,870 +0.05(+4.50%)
Mar 11, 2019 1.080 1.120 1.070 1.110 82,362 +0.02(+1.83%)
Mar 08, 2019 1.060 1.120 1.060 1.090 192,900 +0.03(+2.83%)
Mar 07, 2019 1.050 1.080 1.030 1.060 329,600 +0.02(+1.92%)
Mar 06, 2019 1.070 1.090 1.040 1.040 109,688 -0.04(-3.70%)
Mar 05, 2019 1.090 1.140 1.050 1.080 150,457 +0.00(+0.00%)
Mar 04, 2019 1.130 1.160 1.060 1.080 273,589 -0.05(-4.42%)
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.