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 )

2.780 -0.050 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
Jan 31, 2024 3.020 3.100 2.940 2.950 1,023,925 -0.07(-2.32%)
Jan 30, 2024 3.150 3.170 3.000 3.020 504,140 -0.13(-4.13%)
Jan 29, 2024 2.990 3.160 2.941 3.150 1,214,606 +0.15(+5.00%)
Jan 26, 2024 3.080 3.090 2.975 3.000 751,451 -0.03(-0.99%)
Jan 25, 2024 3.130 3.140 3.020 3.030 679,994 -0.03(-0.98%)
Jan 24, 2024 3.400 3.400 3.050 3.060 1,091,846 -0.30(-8.93%)
Jan 23, 2024 3.400 3.470 3.320 3.360 976,752 -0.03(-0.88%)
Jan 22, 2024 3.340 3.440 3.250 3.390 1,735,555 +0.10(+3.04%)
Jan 19, 2024 3.160 3.410 3.035 3.290 2,961,978 +0.29(+9.67%)
Jan 18, 2024 2.860 3.010 2.800 3.000 1,428,499 +0.14(+4.90%)
Jan 17, 2024 2.670 2.910 2.660 2.860 1,935,049 +0.16(+5.93%)
Jan 16, 2024 2.750 2.780 2.690 2.700 1,245,879 -0.08(-2.88%)
Jan 12, 2024 2.830 2.870 2.750 2.780 1,059,346 -0.04(-1.42%)
Jan 11, 2024 2.850 2.865 2.760 2.820 768,417 -0.02(-0.70%)
Jan 10, 2024 2.870 2.870 2.800 2.840 651,757 -0.04(-1.39%)
Jan 09, 2024 2.900 2.945 2.870 2.880 442,060 -0.07(-2.37%)
Jan 08, 2024 2.870 2.970 2.840 2.950 484,599 +0.07(+2.43%)
Jan 05, 2024 2.910 2.950 2.840 2.880 1,058,493 -0.07(-2.37%)
Jan 04, 2024 2.990 2.990 2.900 2.950 797,945 -0.01(-0.34%)
Jan 03, 2024 3.050 3.050 2.955 2.960 1,045,412 -0.11(-3.58%)
Jan 02, 2024 3.180 3.180 3.050 3.070 646,808 -0.12(-3.76%)
Dec 29, 2023 3.240 3.279 3.190 3.190 902,334 -0.06(-1.85%)
Dec 28, 2023 3.270 3.360 3.220 3.250 723,425 -0.02(-0.61%)
Dec 27, 2023 3.370 3.435 3.240 3.270 577,117 -0.07(-2.10%)
Dec 26, 2023 3.320 3.350 3.275 3.340 567,427 +0.05(+1.52%)
Dec 22, 2023 3.280 3.350 3.260 3.290 1,132,604 +0.03(+0.92%)
Dec 21, 2023 3.240 3.310 3.140 3.260 771,185 +0.07(+2.19%)
Dec 20, 2023 3.260 3.340 3.170 3.190 987,592 -0.11(-3.33%)
Dec 19, 2023 3.330 3.390 3.235 3.300 959,374 +0.06(+1.85%)
Dec 18, 2023 3.240 3.300 3.180 3.240 736,459 +0.00(+0.00%)
Dec 15, 2023 3.410 3.410 3.210 3.240 2,811,419 -0.16(-4.71%)
Dec 14, 2023 3.440 3.450 3.295 3.400 1,262,231 +0.05(+1.49%)
Dec 13, 2023 3.200 3.430 3.140 3.350 2,251,784 +0.17(+5.35%)
Dec 12, 2023 2.980 3.230 2.895 3.180 1,052,015 +0.20(+6.71%)
Dec 11, 2023 3.300 3.420 2.950 2.980 1,647,899 -0.36(-10.78%)
Dec 08, 2023 3.240 3.380 3.226 3.340 1,358,718 +0.09(+2.77%)
Dec 07, 2023 3.230 3.290 3.170 3.250 715,905 +0.02(+0.62%)
Dec 06, 2023 3.320 3.430 3.220 3.230 1,776,043 -0.05(-1.52%)
Dec 05, 2023 3.220 3.295 3.160 3.280 864,242 +0.03(+0.92%)
Dec 04, 2023 3.290 3.370 3.130 3.250 986,440 -0.01(-0.31%)
Dec 01, 2023 3.250 3.280 3.110 3.260 2,240,712 +0.13(+4.15%)
Nov 30, 2023 3.360 3.365 3.105 3.130 1,752,943 -0.21(-6.29%)
Nov 29, 2023 3.330 3.430 3.240 3.340 1,026,567 +0.04(+1.21%)
Nov 28, 2023 3.300 3.345 3.195 3.300 746,823 -0.01(-0.30%)
Nov 27, 2023 3.120 3.360 3.120 3.310 1,190,446 +0.13(+4.09%)
Nov 24, 2023 3.040 3.210 3.030 3.180 444,021 +0.11(+3.58%)
Nov 22, 2023 2.970 3.090 2.960 3.070 532,032 +0.11(+3.72%)
Nov 21, 2023 3.040 3.070 2.920 2.960 761,288 +0.04(+1.37%)
Nov 20, 2023 2.940 3.005 2.910 2.920 695,719 -0.01(-0.34%)
Nov 17, 2023 2.860 2.930 2.740 2.930 921,334 +0.09(+3.17%)
Nov 16, 2023 3.110 3.150 2.805 2.840 907,572 -0.33(-10.41%)
Nov 15, 2023 3.170 3.250 3.090 3.170 1,345,533 +0.04(+1.28%)
Nov 14, 2023 3.040 3.160 3.040 3.130 1,138,002 +0.20(+6.83%)
Nov 13, 2023 3.000 3.080 2.870 2.930 878,280 -0.10(-3.30%)
Nov 10, 2023 3.070 3.070 2.960 3.030 936,583 -0.03(-0.98%)
Nov 09, 2023 3.340 3.340 3.020 3.060 1,430,384 -0.27(-8.11%)
Nov 08, 2023 3.040 3.370 2.990 3.330 1,792,281 +0.38(+12.88%)
Nov 07, 2023 2.550 2.980 2.500 2.950 1,778,184 +0.36(+13.90%)
Nov 06, 2023 2.620 2.655 2.535 2.590 1,598,874 -0.07(-2.63%)
Nov 03, 2023 2.580 2.705 2.560 2.660 1,357,671 +0.16(+6.40%)
Nov 02, 2023 2.410 2.515 2.405 2.500 1,013,372 +0.13(+5.49%)
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.