New Zealand markets open in 2 hours 8 minutes

SmartRent, Inc. (SMRT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.4400-0.1000 (-3.94%)
As of 03:52PM EDT. Market open.
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 20242.50002.55002.39002.44002.4400581,592
16 Jul 20242.48002.56002.46502.54002.5400956,895
15 Jul 20242.40002.49002.37502.44002.4400944,765
12 Jul 20242.33002.41002.32002.40002.4000803,434
11 Jul 20242.22002.28502.13002.27002.27001,898,537
10 Jul 20242.37002.37002.12002.15002.15001,821,372
09 Jul 20242.33002.37992.31002.35002.3500689,713
08 Jul 20242.36002.41502.33002.34002.34001,067,540
05 Jul 20242.37002.40502.35002.35002.3500749,951
03 Jul 20242.37002.44002.36002.37002.3700698,883
02 Jul 20242.36002.40002.34002.37002.3700596,678
01 Jul 20242.38002.40502.34002.36002.3600849,149
28 Jun 20242.40002.40002.32002.39002.39002,550,198
27 Jun 20242.38002.40002.34002.38002.3800399,212
26 Jun 20242.32002.37002.30002.36002.3600630,637
25 Jun 20242.37002.38002.31002.34002.34001,380,235
24 Jun 20242.31002.40002.30002.36002.36001,498,323
21 Jun 20242.36002.36002.22002.35002.35004,230,236
20 Jun 20242.39002.40502.32002.35002.35001,838,532
18 Jun 20242.39002.41002.36002.40002.40001,451,506
17 Jun 20242.38002.42002.37002.41002.4100627,322
14 Jun 20242.36002.41002.33502.40002.40001,048,203
13 Jun 20242.41002.44002.36002.39002.3900844,616
12 Jun 20242.53002.55002.39002.39002.39001,258,606
11 Jun 20242.41002.45002.35002.44002.4400643,846
10 Jun 20242.31002.44002.30002.43002.4300866,538
07 Jun 20242.39002.42502.34002.35002.3500626,477
06 Jun 20242.35002.47002.35002.44002.4400971,873
05 Jun 20242.27002.40002.21002.36002.36002,233,940
04 Jun 20242.33002.35002.26002.26002.26001,345,661
03 Jun 20242.40002.43002.28002.35002.35002,708,372
31 May 20242.42002.42502.33002.36002.36001,893,304
30 May 20242.47002.49002.39002.40002.40001,219,838
29 May 20242.51002.55002.44002.45002.4500858,361
28 May 20242.60002.61002.55002.57002.5700923,159
24 May 20242.57002.61002.54002.56002.56001,222,362
23 May 20242.59002.70002.53002.57002.57001,230,608
22 May 20242.54002.60002.52002.59002.59001,055,567
21 May 20242.57002.59002.53002.55002.5500791,733
20 May 20242.62002.64002.56002.59002.5900599,400
17 May 20242.75002.77002.60002.64002.64001,348,766
16 May 20242.75002.81002.67502.72002.72001,594,333
15 May 20242.88002.88002.66502.78002.78003,164,162
14 May 20242.64002.98002.61002.83002.83006,145,876
13 May 20242.43002.49002.40002.40002.40002,129,356
10 May 20242.38002.40002.30002.40002.40001,639,176
09 May 20242.30002.40002.29002.39002.39001,427,444
08 May 20242.35002.42002.20002.31002.31001,222,812
07 May 20242.46002.51002.42002.46002.4600935,832
06 May 20242.46002.52002.44002.45002.4500802,067
03 May 20242.45002.50002.42002.45002.45001,027,569
02 May 20242.38002.45002.36002.44002.4400647,490
01 May 20242.33002.40002.30002.34002.3400908,590
30 Apr 20242.37002.41002.32002.32002.3200859,639
29 Apr 20242.38002.42502.37002.40002.4000525,322
26 Apr 20242.34002.40002.32002.36002.3600451,697
25 Apr 20242.33002.35002.29002.32002.3200559,631
24 Apr 20242.32002.37002.30002.37002.37001,149,755
23 Apr 20242.27002.38002.27002.32002.3200653,411
22 Apr 20242.31002.33002.24502.29002.2900815,826
19 Apr 20242.35002.36002.27002.29002.29001,455,198
18 Apr 20242.46002.58002.35002.36002.36001,340,977
17 Apr 20242.54002.55002.40002.46002.46001,787,880
16 Apr 20242.42002.52502.39002.51002.51001,429,256
15 Apr 20242.44002.50002.42002.47002.47001,235,495
12 Apr 20242.46002.47502.41002.44002.44001,256,561
11 Apr 20242.53002.55002.43002.50002.5000874,871
10 Apr 20242.57002.59002.45002.52002.52002,172,358
09 Apr 20242.60002.63002.58002.62002.6200836,431
08 Apr 20242.58002.62042.56002.60002.6000840,017
05 Apr 20242.56002.60002.53172.56002.56001,124,772
04 Apr 20242.65002.69002.56002.56002.56001,549,813
03 Apr 20242.59002.64502.55002.60002.60003,143,493
02 Apr 20242.59002.67002.55002.61002.61001,456,641
01 Apr 20242.67002.68002.58002.65002.65001,442,746
28 Mar 20242.73002.78002.64002.68002.68005,544,806
27 Mar 20242.62002.73002.58002.72002.72001,267,162
26 Mar 20242.68002.70002.60002.61002.6100891,676
25 Mar 20242.74002.78002.58002.66002.66001,618,440
22 Mar 20242.67002.76002.63002.75002.75002,971,202
21 Mar 20242.69002.72002.65002.68002.68002,600,581
20 Mar 20242.67002.72002.62002.68002.68001,379,011
19 Mar 20242.70002.78002.65002.70002.70001,923,149
18 Mar 20242.70002.76502.65002.70002.70001,848,211
15 Mar 20242.66002.75002.66002.70002.70002,315,220
14 Mar 20242.71002.81502.65002.69002.69001,607,283
13 Mar 20242.75002.80002.70002.74002.7400989,693
12 Mar 20242.72002.84002.67502.78002.78001,060,181
11 Mar 20242.70002.81002.65002.71002.71001,243,854
08 Mar 20242.79002.90002.69002.71002.71001,446,927
07 Mar 20242.76002.86002.74002.76002.76001,478,523
06 Mar 20242.76002.83002.60002.71002.71001,488,471
05 Mar 20242.63002.82002.51002.76002.76004,120,893
04 Mar 20242.90002.96002.76002.89002.89001,871,044
01 Mar 20242.91002.97002.80002.90002.90001,115,297
29 Feb 20242.95503.05002.85002.90002.90001,465,514
28 Feb 20242.88002.98002.85002.91002.9100721,942
27 Feb 20243.00003.05002.92002.93002.93001,050,670
26 Feb 20242.85002.98002.84002.98002.9800753,071
23 Feb 20242.92002.94002.84002.85002.8500495,881
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...