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 )

2.340 +0.020 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
Apr 30, 2024 2.370 2.410 2.320 2.320 859,639 -0.08(-3.33%)
Apr 29, 2024 2.380 2.425 2.370 2.400 525,317 +0.04(+1.69%)
Apr 26, 2024 2.340 2.400 2.320 2.360 451,697 +0.04(+1.72%)
Apr 25, 2024 2.330 2.350 2.290 2.320 559,631 -0.05(-2.11%)
Apr 24, 2024 2.320 2.370 2.300 2.370 1,149,755 +0.05(+2.16%)
Apr 23, 2024 2.270 2.380 2.270 2.320 653,407 +0.03(+1.31%)
Apr 22, 2024 2.310 2.330 2.245 2.290 815,826 +0.00(+0.00%)
Apr 19, 2024 2.350 2.360 2.270 2.290 1,455,198 -0.07(-2.97%)
Apr 18, 2024 2.460 2.580 2.350 2.360 1,340,977 -0.10(-4.07%)
Apr 17, 2024 2.540 2.550 2.400 2.460 1,787,870 -0.05(-1.99%)
Apr 16, 2024 2.420 2.525 2.390 2.510 1,429,256 +0.04(+1.62%)
Apr 15, 2024 2.440 2.500 2.420 2.470 1,235,495 +0.03(+1.23%)
Apr 12, 2024 2.460 2.475 2.410 2.440 1,256,561 -0.06(-2.40%)
Apr 11, 2024 2.530 2.550 2.430 2.500 874,871 -0.02(-0.79%)
Apr 10, 2024 2.570 2.590 2.450 2.520 2,172,358 -0.10(-3.82%)
Apr 09, 2024 2.600 2.630 2.580 2.620 836,431 +0.02(+0.77%)
Apr 08, 2024 2.580 2.620 2.560 2.600 840,017 +0.04(+1.56%)
Apr 05, 2024 2.560 2.600 2.532 2.560 1,124,772 +0.00(+0.00%)
Apr 04, 2024 2.650 2.690 2.560 2.560 1,549,813 -0.04(-1.54%)
Apr 03, 2024 2.590 2.645 2.550 2.600 3,143,493 -0.01(-0.38%)
Apr 02, 2024 2.590 2.670 2.550 2.610 1,456,641 -0.04(-1.51%)
Apr 01, 2024 2.670 2.680 2.580 2.650 1,442,720 -0.03(-1.12%)
Mar 28, 2024 2.730 2.780 2.640 2.680 5,544,806 -0.04(-1.47%)
Mar 27, 2024 2.620 2.730 2.580 2.720 1,267,162 +0.11(+4.21%)
Mar 26, 2024 2.680 2.700 2.600 2.610 891,667 -0.05(-1.88%)
Mar 25, 2024 2.740 2.780 2.580 2.660 1,618,440 -0.09(-3.27%)
Mar 22, 2024 2.670 2.760 2.630 2.750 2,971,202 +0.07(+2.61%)
Mar 21, 2024 2.690 2.720 2.650 2.680 2,601,155 +0.00(+0.00%)
Mar 20, 2024 2.670 2.720 2.620 2.680 1,378,839 -0.02(-0.74%)
Mar 19, 2024 2.700 2.780 2.650 2.700 1,923,149 +0.00(+0.00%)
Mar 18, 2024 2.700 2.765 2.650 2.700 1,848,202 +0.00(+0.00%)
Mar 15, 2024 2.660 2.750 2.660 2.700 2,315,220 +0.01(+0.37%)
Mar 14, 2024 2.710 2.815 2.650 2.690 1,607,283 -0.05(-1.82%)
Mar 13, 2024 2.750 2.800 2.700 2.740 989,693 -0.04(-1.44%)
Mar 12, 2024 2.720 2.840 2.675 2.780 1,060,181 +0.07(+2.58%)
Mar 11, 2024 2.700 2.810 2.650 2.710 1,243,604 +0.00(+0.00%)
Mar 08, 2024 2.790 2.900 2.690 2.710 1,446,928 -0.05(-1.81%)
Mar 07, 2024 2.760 2.860 2.740 2.760 1,478,523 +0.05(+1.85%)
Mar 06, 2024 2.760 2.830 2.600 2.710 1,488,406 -0.05(-1.81%)
Mar 05, 2024 2.630 2.820 2.510 2.760 4,120,820 -0.13(-4.50%)
Mar 04, 2024 2.900 2.960 2.760 2.890 1,869,849 -0.01(-0.34%)
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.