Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Smartrent Inc (NY: SMRT )

2.350 -0.020 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 2.370 2.405 2.350 2.350 749,951 -0.02(-0.84%)
Jul 03, 2024 2.370 2.440 2.360 2.370 698,883 +0.00(+0.00%)
Jul 02, 2024 2.360 2.400 2.340 2.370 596,678 +0.01(+0.42%)
Jul 01, 2024 2.380 2.405 2.340 2.360 848,769 -0.03(-1.26%)
Jun 28, 2024 2.400 2.400 2.320 2.390 2,550,198 +0.01(+0.42%)
Jun 27, 2024 2.380 2.400 2.340 2.380 399,212 +0.02(+0.85%)
Jun 26, 2024 2.320 2.370 2.300 2.360 630,633 +0.02(+0.85%)
Jun 25, 2024 2.370 2.380 2.310 2.340 1,380,235 -0.02(-0.85%)
Jun 24, 2024 2.310 2.400 2.300 2.360 1,498,323 +0.01(+0.43%)
Jun 21, 2024 2.360 2.360 2.220 2.350 4,230,237 +0.00(+0.00%)
Jun 20, 2024 2.390 2.405 2.320 2.350 1,838,532 -0.05(-2.08%)
Jun 18, 2024 2.390 2.410 2.360 2.400 1,451,506 -0.01(-0.41%)
Jun 17, 2024 2.380 2.420 2.370 2.410 627,322 +0.01(+0.42%)
Jun 14, 2024 2.360 2.410 2.335 2.400 1,048,203 +0.01(+0.42%)
Jun 13, 2024 2.410 2.440 2.360 2.390 844,616 +0.00(+0.00%)
Jun 12, 2024 2.530 2.550 2.390 2.390 1,258,606 -0.05(-2.05%)
Jun 11, 2024 2.410 2.450 2.350 2.440 643,844 +0.01(+0.41%)
Jun 10, 2024 2.310 2.440 2.300 2.430 866,528 +0.08(+3.40%)
Jun 07, 2024 2.390 2.425 2.340 2.350 626,477 -0.09(-3.69%)
Jun 06, 2024 2.350 2.470 2.350 2.440 971,866 +0.08(+3.39%)
Jun 05, 2024 2.270 2.400 2.210 2.360 2,233,940 +0.10(+4.42%)
Jun 04, 2024 2.330 2.350 2.260 2.260 1,345,651 -0.09(-3.83%)
Jun 03, 2024 2.400 2.430 2.280 2.350 2,708,372 -0.01(-0.42%)
May 31, 2024 2.420 2.425 2.330 2.360 1,893,304 -0.04(-1.67%)
May 30, 2024 2.470 2.490 2.390 2.400 1,219,837 -0.05(-2.04%)
May 29, 2024 2.510 2.550 2.440 2.450 858,361 -0.12(-4.67%)
May 28, 2024 2.600 2.610 2.550 2.570 923,159 +0.01(+0.39%)
May 24, 2024 2.570 2.610 2.540 2.560 1,222,362 -0.01(-0.39%)
May 23, 2024 2.590 2.700 2.530 2.570 1,230,588 -0.02(-0.77%)
May 22, 2024 2.540 2.600 2.520 2.590 1,055,566 +0.04(+1.57%)
May 21, 2024 2.570 2.590 2.530 2.550 791,733 -0.04(-1.54%)
May 20, 2024 2.620 2.640 2.560 2.590 599,400 -0.05(-1.89%)
May 17, 2024 2.750 2.770 2.600 2.640 1,348,766 -0.08(-2.94%)
May 16, 2024 2.750 2.810 2.675 2.720 1,594,325 -0.06(-2.16%)
May 15, 2024 2.880 2.880 2.665 2.780 3,164,162 -0.05(-1.77%)
May 14, 2024 2.640 2.980 2.610 2.830 6,145,883 +0.43(+17.92%)
May 13, 2024 2.430 2.490 2.400 2.400 2,129,354 +0.00(+0.00%)
May 10, 2024 2.380 2.400 2.300 2.400 1,639,176 +0.01(+0.42%)
May 09, 2024 2.300 2.400 2.290 2.390 1,427,444 +0.08(+3.46%)
May 08, 2024 2.350 2.420 2.200 2.310 1,222,811 -0.15(-6.10%)
May 07, 2024 2.460 2.510 2.420 2.460 935,832 +0.01(+0.41%)
May 06, 2024 2.460 2.520 2.440 2.450 802,066 +0.00(+0.00%)
May 03, 2024 2.450 2.500 2.420 2.450 1,027,569 +0.01(+0.41%)
May 02, 2024 2.380 2.450 2.360 2.440 647,475 +0.10(+4.27%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.