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 5.641 5.870 5.565 5.768 210,138 -0.16(-2.66%)
May 28, 2002 5.824 5.926 5.707 5.926 79,687 +0.08(+1.39%)
May 27, 2002 5.875 6.073 5.723 5.845 91,295 +0.00(+0.00%)
May 24, 2002 5.875 6.073 5.723 5.845 87,360 -0.05(-0.78%)
May 23, 2002 5.591 5.890 5.591 5.890 145,798 +0.22(+3.85%)
May 22, 2002 5.565 5.687 5.519 5.672 120,613 +0.10(+1.82%)
May 21, 2002 5.580 5.692 5.525 5.570 118,645 -0.01(-0.19%)
May 20, 2002 5.682 5.692 5.581 5.581 66,897 -0.10(-1.78%)
May 17, 2002 5.758 5.758 5.631 5.682 82,048 -0.07(-1.15%)
May 16, 2002 5.885 6.023 5.591 5.748 162,325 -0.12(-2.08%)
May 15, 2002 5.664 5.951 5.664 5.870 195,184 +0.14(+2.48%)
May 14, 2002 5.738 5.738 5.499 5.728 225,091 +0.06(+0.99%)
May 13, 2002 5.718 5.768 5.580 5.672 191,839 -0.05(-0.80%)
May 10, 2002 6.023 6.023 5.707 5.718 183,575 -0.13(-2.26%)
May 09, 2002 5.647 5.997 5.641 5.850 166,851 +0.11(+1.95%)
May 08, 2002 5.591 5.743 5.474 5.738 189,675 +0.25(+4.63%)
May 07, 2002 5.819 5.840 5.367 5.484 184,559 -0.35(-6.01%)
May 06, 2002 6.038 6.068 5.835 5.835 92,279 -0.16(-2.63%)
May 03, 2002 5.977 6.048 5.880 5.992 224,108 +0.01(+0.17%)
May 02, 2002 6.007 6.099 5.943 5.982 237,881 -0.06(-1.01%)
May 01, 2002 5.987 6.160 5.824 6.043 241,816 +0.05(+0.76%)
Apr 30, 2002 5.718 5.997 5.718 5.997 402,961 +0.11(+1.81%)
Apr 29, 2002 5.758 5.916 5.718 5.890 172,360 -0.03(-0.51%)
Apr 26, 2002 5.951 5.957 5.739 5.921 76,932 -0.01(-0.09%)
Apr 25, 2002 5.987 6.023 5.926 5.926 73,587 -0.07(-1.10%)
Apr 24, 2002 5.896 6.023 5.794 5.992 99,756 +0.02(+0.34%)
Apr 23, 2002 5.860 6.109 5.860 5.972 226,862 +0.05(+0.86%)
Apr 22, 2002 5.992 6.084 5.819 5.921 91,886 -0.01(-0.17%)
Apr 19, 2002 5.878 5.977 5.819 5.931 104,085 +0.08(+1.30%)
Apr 18, 2002 5.896 6.018 5.814 5.855 173,541 -0.05(-0.86%)
Apr 17, 2002 5.855 6.023 5.819 5.906 247,719 -0.07(-1.11%)
Apr 16, 2002 5.784 5.972 5.692 5.972 206,203 +0.23(+3.98%)
Apr 15, 2002 5.662 5.845 5.651 5.743 294,547 +0.08(+1.35%)
Apr 12, 2002 5.580 5.718 5.438 5.667 415,750 +0.13(+2.29%)
Apr 11, 2002 5.662 5.921 5.377 5.540 264,443 -0.17(-3.02%)
Apr 10, 2002 5.692 5.819 5.647 5.713 176,689 +0.03(+0.45%)
Apr 09, 2002 5.540 5.768 5.540 5.687 99,559 +0.05(+0.81%)
Apr 08, 2002 5.705 5.707 5.540 5.641 177,082 -0.01(-0.18%)
Apr 05, 2002 5.524 5.743 5.443 5.652 291,202 +0.16(+2.96%)
Apr 04, 2002 5.575 5.580 5.443 5.489 32,858 -0.10(-1.73%)
Apr 03, 2002 5.184 5.586 5.184 5.586 160,751 +0.43(+8.28%)
Apr 02, 2002 5.184 5.260 5.159 5.159 220,369 +0.05(+1.00%)
Apr 01, 2002 5.260 5.270 5.082 5.108 204,432 +0.02(+0.40%)
Mar 29, 2002 5.209 5.255 5.087 5.087 346,491 +0.00(+0.00%)
Mar 28, 2002 5.209 5.255 5.087 5.087 342,950 -0.12(-2.34%)
Mar 27, 2002 5.052 5.235 5.052 5.209 110,184 +0.13(+2.50%)
Mar 26, 2002 5.062 5.133 5.007 5.082 123,170 +0.04(+0.71%)
Mar 25, 2002 5.082 5.138 5.016 5.047 194,791 -0.04(-0.70%)
Mar 22, 2002 5.169 5.209 5.082 5.082 210,728 -0.15(-2.82%)
Mar 21, 2002 5.087 5.230 5.032 5.230 97,001 -0.02(-0.39%)
Mar 20, 2002 5.276 5.276 5.174 5.250 81,654 -0.02(-0.29%)
Mar 19, 2002 5.260 5.352 5.220 5.265 119,825 +0.03(+0.58%)
Mar 18, 2002 5.230 5.377 5.184 5.235 126,515 +0.01(+0.19%)
Mar 15, 2002 5.184 5.291 5.184 5.225 128,680 -0.01(-0.19%)
Mar 14, 2002 5.291 5.514 5.093 5.235 156,816 +0.02(+0.29%)
Mar 13, 2002 5.390 5.535 5.209 5.220 157,210 -0.29(-5.35%)
Mar 12, 2002 5.403 5.565 5.362 5.514 143,043 +0.11(+2.07%)
Mar 11, 2002 5.344 5.479 5.133 5.403 89,131 +0.01(+0.19%)
Mar 08, 2002 5.042 5.408 5.006 5.392 114,513 +0.30(+5.99%)
Mar 07, 2002 4.749 5.108 4.676 5.087 337,441 +0.30(+6.38%)
Mar 06, 2002 4.706 4.793 4.706 4.783 134,582 +0.06(+1.18%)
Mar 05, 2002 4.701 4.747 4.676 4.727 246,341 +0.00(+0.00%)
Mar 04, 2002 4.605 4.737 4.600 4.727 202,267 +0.08(+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.