New Zealand markets closed

SmartRent, Inc. (SMRT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.9600+0.2100 (+4.42%)
At close: 04:00PM EDT
5.0500 +0.09 (+1.81%)
After hours: 07:06PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 20224.86005.00004.69004.96004.96001,575,100
16 May 20224.68004.91004.57004.75004.7500946,700
13 May 20224.20004.77004.18004.71004.71002,564,600
12 May 20224.15004.20003.62004.11004.11002,809,400
11 May 20223.78004.01003.55003.64003.64002,089,600
10 May 20224.07004.13003.69003.94003.94001,676,400
09 May 20224.26004.28003.91003.97003.9700968,800
06 May 20224.38004.51004.24004.36004.3600645,900
05 May 20224.82004.82004.28004.43004.4300680,300
04 May 20224.69004.91004.48504.87004.8700530,900
03 May 20224.83004.85004.63004.73004.7300908,100
02 May 20224.82004.83004.58004.83004.8300696,500
29 Apr 20225.00005.24004.82004.86004.8600611,100
28 Apr 20225.07005.20004.86005.03005.03001,058,600
27 Apr 20225.08005.26004.99505.02005.0200922,800
26 Apr 20224.85005.13004.73505.08005.0800858,000
25 Apr 20224.69004.96004.61004.92004.9200954,800
22 Apr 20224.64004.80004.62004.76004.7600649,700
21 Apr 20225.29005.34004.65004.69004.6900717,300
20 Apr 20225.23005.33005.07005.20005.20001,466,900
19 Apr 20225.00005.26004.86005.20005.2000835,500
18 Apr 20225.02005.16004.85004.97004.9700495,600
14 Apr 20225.05005.13004.94005.08005.0800895,100
13 Apr 20224.80005.05004.67005.04005.0400687,800
12 Apr 20224.90005.12004.75004.80004.80001,188,700
11 Apr 20224.77004.89004.59004.82004.8200804,100
08 Apr 20224.79005.01504.51004.87004.87001,055,500
07 Apr 20224.80004.91004.64004.83004.8300795,800
06 Apr 20224.69004.82004.57004.80004.80001,227,800
05 Apr 20225.35005.35004.68004.81004.81002,693,200
04 Apr 20225.16005.58505.16005.40005.40001,013,900
01 Apr 20225.10005.24004.94005.18005.18001,172,700
31 Mar 20225.53005.62005.00505.06005.0600782,300
30 Mar 20225.84005.84805.50005.51005.51001,455,800
29 Mar 20225.78006.10005.75005.93005.93001,929,300
28 Mar 20225.50005.80005.49005.79005.79001,291,600
25 Mar 20225.50005.99005.49005.51005.51003,280,300
24 Mar 20226.40006.44006.11006.30006.3000836,900
23 Mar 20226.86006.96006.41006.43006.4300582,600
22 Mar 20227.18007.22006.78006.97006.97002,137,500
21 Mar 20226.94007.47006.89007.19007.19002,079,800
18 Mar 20226.55007.10506.43007.01007.01002,419,700
17 Mar 20226.25006.73006.15006.64006.64001,976,600
16 Mar 20226.33006.48006.21006.37006.37001,630,600
15 Mar 20226.01006.27006.00006.23006.2300699,700
14 Mar 20226.22006.45005.93006.01006.01001,223,700
11 Mar 20226.35006.59006.15006.20006.2000890,400
10 Mar 20226.28006.51006.21006.33006.3300628,000
09 Mar 20225.92006.52005.92006.45006.45001,009,100
08 Mar 20225.86006.00005.77005.79005.79001,851,500
07 Mar 20225.80006.11505.79005.87005.87001,921,200
04 Mar 20226.05006.07005.54005.80005.8000845,000
03 Mar 20226.37006.40005.90006.12006.1200652,400
02 Mar 20226.41006.48506.05006.36006.3600677,300
01 Mar 20226.41006.70006.35006.40006.4000931,500
28 Feb 20226.34006.57006.32006.45006.45001,321,900
25 Feb 20226.80007.01006.37006.42006.42001,923,700
24 Feb 20226.25006.84006.20006.80006.80003,036,000
23 Feb 20226.96007.05506.55006.59006.5900900,900
22 Feb 20227.27007.35506.75006.87006.87001,325,000
18 Feb 20228.18008.23007.40207.46007.4600992,300
17 Feb 20228.41008.80008.11108.18008.1800727,900
16 Feb 20228.94009.07008.40008.52008.5200803,000
15 Feb 20228.88009.00008.73008.95008.9500327,400
14 Feb 20228.81009.12008.67008.71008.7100348,700
11 Feb 20229.11009.17008.55008.68008.6800531,900
10 Feb 20228.72009.71008.72009.20009.20001,463,300
09 Feb 20228.57009.05008.53009.00009.0000723,500
08 Feb 20228.09008.44008.04008.43008.4300599,600
07 Feb 20228.00008.31007.83008.05008.0500323,200
04 Feb 20227.60007.95007.52007.94007.9400343,900
03 Feb 20227.47007.80007.47007.67007.6700605,500
02 Feb 20227.97007.98007.63007.76007.7600414,500
01 Feb 20227.74007.98507.54007.86007.8600539,200
31 Jan 20226.96007.68006.59407.68007.6800653,600
28 Jan 20226.96006.99006.53006.99006.9900967,500
27 Jan 20227.46007.67006.81006.92006.92001,351,000
26 Jan 20227.17007.68007.09007.42007.4200998,200
25 Jan 20226.77007.16006.77007.01007.0100669,000
24 Jan 20226.86007.02006.60007.01007.01001,123,000
21 Jan 20227.72007.83007.05007.11007.11001,144,300
20 Jan 20227.59008.01007.54007.58007.5800755,000
19 Jan 20227.58007.72007.15007.48007.4800643,000
18 Jan 20227.65007.74507.13007.50007.50001,075,100
14 Jan 20227.80008.12007.75007.89007.89001,131,400
13 Jan 20228.25008.34007.69007.95007.9500805,600
12 Jan 20228.20008.78008.13508.19008.19001,082,900
11 Jan 20227.37008.24007.30008.13008.13001,324,900
10 Jan 20227.52007.56007.10507.25007.2500821,000
07 Jan 20228.21008.25007.49007.66007.66002,521,800
06 Jan 20228.08008.27007.38008.19008.19002,179,400
05 Jan 20229.17009.20008.14008.15008.15001,111,500
04 Jan 20229.56009.60008.93009.16009.1600738,800
03 Jan 20229.70009.83009.44009.58009.5800390,000
31 Dec 20219.78009.96009.62009.68009.6800207,900
30 Dec 20219.530010.08009.52009.85009.8500414,000
29 Dec 20219.55009.76009.22009.57009.5700518,700
28 Dec 202110.090010.11009.52509.55009.5500508,100
27 Dec 202110.090010.60009.950010.200010.2000262,300
23 Dec 20219.830010.14009.800010.100010.1000209,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...