New Zealand markets close in 2 hours 2 minutes

SmartRent, Inc. (SMRT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.9800+0.1300 (+4.56%)
At close: 04:00PM EST
2.9600 -0.02 (-0.67%)
After hours: 07:32PM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20242.85002.98002.84002.98002.9800752,457
23 Feb 20242.92002.94002.84002.85002.8500495,900
22 Feb 20242.88002.97002.85002.93002.9300629,800
21 Feb 20242.86002.96502.80502.89002.8900827,500
20 Feb 20242.86002.94002.83002.90002.9000610,500
16 Feb 20242.97002.98002.85002.86002.8600681,600
15 Feb 20242.93003.01002.92003.00003.0000764,500
14 Feb 20242.89002.92002.81002.89002.89001,307,500
13 Feb 20242.91002.94002.77002.84002.84001,635,700
12 Feb 20243.03003.11003.00003.03003.03002,093,500
09 Feb 20243.03003.11502.97003.02003.02001,279,400
08 Feb 20243.00003.09002.97503.02003.0200959,900
07 Feb 20243.03003.03002.95002.99002.9900735,200
06 Feb 20242.95003.06002.94503.03003.0300612,700
05 Feb 20242.96003.04002.94002.96002.9600695,900
02 Feb 20242.97003.04002.87003.01003.0100816,900
01 Feb 20242.99003.07502.95503.01003.0100834,200
31 Jan 20243.02003.10002.94002.95002.95001,023,900
30 Jan 20243.15003.17003.00003.02003.0200504,100
29 Jan 20242.99003.16002.94103.15003.15001,214,600
26 Jan 20243.08003.09002.97503.00003.0000751,500
25 Jan 20243.13003.14003.02003.03003.0300680,000
24 Jan 20243.40003.40003.05003.06003.06001,091,800
23 Jan 20243.40003.47003.32003.36003.3600974,000
22 Jan 20243.34003.44003.25003.39003.39001,735,600
19 Jan 20243.16003.41003.03503.29003.29002,961,900
18 Jan 20242.86003.01002.80003.00003.00001,428,500
17 Jan 20242.67002.91002.66002.86002.86001,935,000
16 Jan 20242.75002.82802.69002.70002.70001,245,900
12 Jan 20242.83002.87002.75002.78002.78001,059,300
11 Jan 20242.85002.86502.76002.82002.8200768,400
10 Jan 20242.87002.87002.80002.84002.8400652,200
09 Jan 20242.90002.94502.87002.88002.8800442,100
08 Jan 20242.87002.97002.84002.95002.9500484,600
05 Jan 20242.91002.95002.84002.88002.88001,058,500
04 Jan 20242.99002.99002.90002.95002.9500797,900
03 Jan 20243.05003.05002.95502.96002.96001,045,400
02 Jan 20243.18003.18003.05003.07003.0700646,800
29 Dec 20233.24003.27903.19003.19003.1900902,300
28 Dec 20233.27003.36003.22003.25003.2500723,400
27 Dec 20233.37003.43503.24003.27003.2700577,100
26 Dec 20233.32003.35003.27503.34003.3400567,400
22 Dec 20233.28003.35003.26003.29003.29001,132,600
21 Dec 20233.24003.31003.14003.26003.2600771,200
20 Dec 20233.26003.34003.17003.19003.1900987,600
19 Dec 20233.33003.39003.23503.30003.3000959,400
18 Dec 20233.24003.30003.18003.24003.2400736,500
15 Dec 20233.41003.41003.21003.24003.24002,811,400
14 Dec 20233.44003.45003.29503.40003.40001,262,200
13 Dec 20233.20003.43003.14003.35003.35002,251,800
12 Dec 20232.98003.23002.89503.18003.18001,052,000
11 Dec 20233.30003.42002.95002.98002.98001,647,900
08 Dec 20233.24003.38003.22603.34003.34001,358,700
07 Dec 20233.23003.29003.17003.25003.2500715,900
06 Dec 20233.32003.43003.22003.23003.23001,776,000
05 Dec 20233.22003.29503.16003.28003.2800864,200
04 Dec 20233.29003.37003.13003.25003.2500986,400
01 Dec 20233.25003.28003.11003.26003.26002,240,700
30 Nov 20233.36003.36503.10503.13003.13001,752,900
29 Nov 20233.33003.43003.24003.34003.34001,026,600
28 Nov 20233.30003.34503.19503.30003.3000746,800
27 Nov 20233.12003.36003.12003.31003.31001,190,400
24 Nov 20233.04003.21003.03003.18003.1800444,000
22 Nov 20232.97003.09002.96003.07003.0700532,000
21 Nov 20233.04003.07002.92002.96002.9600761,300
20 Nov 20232.94003.00502.91002.92002.9200695,700
17 Nov 20232.86002.93002.74002.93002.9300921,200
16 Nov 20233.11003.15002.80502.84002.8400907,600
15 Nov 20233.17003.25003.09003.17003.17001,345,500
14 Nov 20233.04003.16003.04003.13003.13001,138,000
13 Nov 20233.00003.08002.87002.93002.9300878,300
10 Nov 20233.07003.07002.96003.03003.0300936,600
09 Nov 20233.34003.34003.02003.06003.06001,430,400
08 Nov 20233.04003.37002.99003.33003.33001,792,300
07 Nov 20232.55002.98002.50002.95002.95001,778,600
06 Nov 20232.62002.65502.53502.59002.59001,598,900
03 Nov 20232.58002.70502.56002.66002.66001,357,700
02 Nov 20232.41002.51502.40502.50002.50001,013,400
01 Nov 20232.43002.43002.34502.37002.3700633,900
31 Oct 20232.37002.46002.34002.41002.4100587,200
30 Oct 20232.39002.41002.31002.40002.4000591,200
27 Oct 20232.39002.40002.29002.34002.3400962,600
26 Oct 20232.42002.44002.35002.36002.3600760,900
25 Oct 20232.39002.44002.32002.42002.4200963,800
24 Oct 20232.38002.44002.36002.42002.4200512,300
23 Oct 20232.43002.46002.33002.37002.3700947,300
20 Oct 20232.46002.50002.37002.46002.46001,171,400
19 Oct 20232.49002.54502.44002.44002.44001,000,800
18 Oct 20232.56002.59002.46002.50002.5000516,200
17 Oct 20232.60002.67002.52002.60002.60001,179,300
16 Oct 20232.68002.68002.62002.65002.6500800,600
13 Oct 20232.64002.68002.57002.61002.6100582,000
12 Oct 20232.75002.79002.66502.68002.6800856,800
11 Oct 20232.85002.87502.75002.79002.7900492,200
10 Oct 20232.66002.81502.61002.80002.8000744,400
09 Oct 20232.72002.77002.65002.65002.6500747,700
06 Oct 20232.63002.78002.60002.72002.72001,362,300
05 Oct 20232.64002.71502.64002.68002.68001,048,900
04 Oct 20232.57002.66002.51002.66002.66001,173,100
03 Oct 20232.64002.64502.48002.56002.56001,097,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...