Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartrent Inc (NY: SMRT )

2.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 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 (%)
Mar 31, 2023 2.340 2.550 2.340 2.550 1,235,079 +0.23(+9.91%)
Mar 30, 2023 2.320 2.397 2.310 2.320 409,958 +0.03(+1.31%)
Mar 29, 2023 2.300 2.320 2.230 2.290 601,489 +0.02(+0.88%)
Mar 28, 2023 2.360 2.420 2.260 2.270 389,865 -0.12(-5.02%)
Mar 27, 2023 2.500 2.520 2.370 2.390 689,769 -0.09(-3.63%)
Mar 24, 2023 2.310 2.560 2.310 2.480 1,082,770 +0.14(+5.98%)
Mar 23, 2023 2.350 2.405 2.310 2.340 2,059,370 +0.02(+0.86%)
Mar 22, 2023 2.350 2.415 2.320 2.320 685,425 -0.03(-1.28%)
Mar 21, 2023 2.400 2.420 2.320 2.350 2,009,404 +0.01(+0.43%)
Mar 20, 2023 2.330 2.360 2.263 2.340 2,401,175 +0.04(+1.74%)
Mar 17, 2023 2.350 2.390 2.230 2.300 1,663,827 -0.06(-2.54%)
Mar 16, 2023 2.520 2.560 2.350 2.360 1,065,194 -0.22(-8.53%)
Mar 15, 2023 2.540 2.615 2.480 2.580 820,286 -0.04(-1.53%)
Mar 14, 2023 2.720 2.720 2.595 2.620 1,224,185 -0.02(-0.76%)
Mar 13, 2023 2.310 2.640 2.250 2.640 1,197,359 +0.34(+14.78%)
Mar 10, 2023 2.540 2.640 2.290 2.300 1,899,623 -0.27(-10.51%)
Mar 09, 2023 2.660 2.720 2.360 2.570 1,383,547 -0.17(-6.20%)
Mar 08, 2023 2.630 2.805 2.570 2.740 1,050,573 +0.14(+5.38%)
Mar 07, 2023 2.770 2.835 2.600 2.600 970,759 -0.23(-8.13%)
Mar 06, 2023 2.840 2.880 2.760 2.830 1,599,927 +0.02(+0.71%)
Mar 03, 2023 2.690 2.815 2.670 2.810 549,481 +0.15(+5.64%)
Mar 02, 2023 2.470 2.680 2.451 2.660 999,005 +0.15(+5.98%)
Mar 01, 2023 2.590 2.650 2.500 2.510 753,993 -0.08(-3.09%)
Feb 28, 2023 2.670 2.715 2.565 2.590 1,022,865 -0.08(-3.00%)
Feb 27, 2023 2.630 2.720 2.590 2.670 560,801 +0.09(+3.49%)
Feb 24, 2023 2.430 2.590 2.380 2.580 958,335 +0.07(+2.79%)
Feb 23, 2023 2.600 2.615 2.370 2.510 735,104 -0.05(-1.95%)
Feb 22, 2023 2.670 2.700 2.530 2.560 703,580 -0.11(-4.12%)
Feb 21, 2023 2.850 2.865 2.610 2.670 531,547 -0.23(-7.93%)
Feb 17, 2023 2.910 2.930 2.790 2.900 586,449 +0.00(+0.00%)
Feb 16, 2023 2.850 2.970 2.805 2.900 948,692 -0.06(-2.03%)
Feb 15, 2023 2.690 2.980 2.690 2.960 2,779,722 +0.28(+10.45%)
Feb 14, 2023 2.630 2.730 2.600 2.680 640,634 +0.04(+1.52%)
Feb 13, 2023 2.600 2.750 2.580 2.640 662,516 +0.04(+1.54%)
Feb 10, 2023 2.660 2.725 2.560 2.600 897,800 -0.12(-4.41%)
Feb 09, 2023 2.880 2.900 2.680 2.720 674,318 -0.13(-4.56%)
Feb 08, 2023 2.900 2.980 2.840 2.850 610,103 -0.09(-3.06%)
Feb 07, 2023 3.080 3.080 2.915 2.940 864,674 -0.14(-4.55%)
Feb 06, 2023 3.120 3.210 3.010 3.080 991,364 -0.08(-2.53%)
Feb 03, 2023 3.120 3.230 3.070 3.160 709,865 -0.01(-0.32%)
Feb 02, 2023 3.260 3.310 3.075 3.170 1,132,179 +0.02(+0.63%)
Feb 01, 2023 2.930 3.210 2.905 3.150 1,555,229 +0.23(+7.88%)
Jan 31, 2023 2.820 3.007 2.820 2.920 1,744,893 +0.11(+3.91%)
Jan 30, 2023 2.830 2.900 2.770 2.810 512,436 -0.06(-2.09%)
Jan 27, 2023 2.930 2.980 2.820 2.870 1,007,961 -0.07(-2.38%)
Jan 26, 2023 2.930 3.010 2.870 2.940 595,608 +0.05(+1.73%)
Jan 25, 2023 2.810 2.910 2.725 2.890 472,281 +0.02(+0.70%)
Jan 24, 2023 2.920 2.980 2.835 2.870 513,173 -0.10(-3.37%)
Jan 23, 2023 2.840 3.010 2.810 2.970 1,391,053 +0.10(+3.48%)
Jan 20, 2023 2.650 2.870 2.540 2.870 1,037,652 +0.21(+7.89%)
Jan 19, 2023 2.740 2.760 2.640 2.660 343,549 -0.11(-3.97%)
Jan 18, 2023 2.730 2.855 2.710 2.770 613,357 +0.05(+1.84%)
Jan 17, 2023 2.720 2.845 2.700 2.720 311,830 -0.05(-1.81%)
Jan 13, 2023 2.610 2.830 2.610 2.770 679,388 +0.09(+3.36%)
Jan 12, 2023 2.730 2.765 2.615 2.680 485,066 -0.03(-1.11%)
Jan 11, 2023 2.970 2.995 2.670 2.710 1,251,842 -0.26(-8.75%)
Jan 10, 2023 2.750 3.000 2.745 2.970 1,844,657 +0.23(+8.39%)
Jan 09, 2023 2.750 2.780 2.680 2.740 1,042,365 +0.01(+0.37%)
Jan 06, 2023 2.710 2.750 2.610 2.730 426,823 +0.04(+1.49%)
Jan 05, 2023 2.630 2.728 2.565 2.690 442,876 +0.03(+1.13%)
Jan 04, 2023 2.490 2.675 2.450 2.660 499,184 +0.21(+8.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.