SMRT Quote, Trading Chart, SmartRent Inc. Class A

home / stock / smrt / smrt quote

Stock Information
Company Name: SmartRent Inc. Class A
Stock Symbol: SMRT
Market: NASDAQ
Website: smartrent.com
Menu
SMRT SMRT Quote SMRT Short SMRT News SMRT Articles SMRT Message Board
Get SMRT Alerts

News, Short Squeeze, Breakout and More Instantly...
SMRT Quote
Last:$0.0739
Change Percent:-34.6%
Open:$0.1105
Previous Close:$0.0739
High:$0.114
Low:$0.071
Volume:29,487,595
Last Trade Date Time:08/21/2020 04:55:36 pm
Quotes are delayed by 15 to 20 minutes.
SMRT Chart
Last Twenty Trading Days
Date:2020-08-21
Open:$0.1105
Close:$0.0739
High:$0.114
Low:$0.071
Volume:29,487,595
Date:2020-08-20
Open:$0.1085
Close:$0.113
High:$0.1349
Low:$0.1031
Volume:34,679,136
Date:2020-08-19
Open:$0.117
Close:$0.1029
High:$0.117
Low:$0.1001
Volume:15,106,799
Date:2020-08-18
Open:$0.14
Close:$0.1143
High:$0.143
Low:$0.11
Volume:30,563,242
Date:2020-08-17
Open:$0.2345
Close:$0.1521
High:$0.25
Low:$0.1322
Volume:110,352,104
Date:2020-08-14
Open:$0.1415
Close:$0.1094
High:$0.164
Low:$0.1
Volume:36,642,809
Date:2020-08-13
Open:$0.1595
Close:$0.123
High:$0.18
Low:$0.123
Volume:9,989,126
Date:2020-08-12
Open:$0.179
Close:$0.1816
High:$0.198
Low:$0.1542
Volume:17,929,572
Date:2020-08-11
Open:$0.31
Close:$0.2924
High:$0.311
Low:$0.292
Volume:973,832
Date:2020-08-10
Open:$0.31
Close:$0.2988
High:$0.3101
Low:$0.2903
Volume:688,531
Date:2020-08-07
Open:$0.3002
Close:$0.295
High:$0.3015
Low:$0.29
Volume:648,222
Date:2020-08-06
Open:$0.296
Close:$0.305
High:$0.307
Low:$0.29
Volume:1,161,656
Date:2020-08-05
Open:$0.3022
Close:$0.2942
High:$0.309
Low:$0.2901
Volume:1,005,913
Date:2020-08-04
Open:$0.2735
Close:$0.3005
High:$0.3085
Low:$0.2717
Volume:1,316,629
Date:2020-08-03
Open:$0.3153
Close:$0.2932
High:$0.3179
Low:$0.2837
Volume:1,134,723
Date:2020-07-31
Open:$0.327
Close:$0.312
High:$0.3289
Low:$0.31
Volume:838,755
Date:2020-07-30
Open:$0.33
Close:$0.3259
High:$0.3333
Low:$0.317
Volume:938,619
Date:2020-07-29
Open:$0.3384
Close:$0.3367
High:$0.3489
Low:$0.3306
Volume:717,563
Date:2020-07-28
Open:$0.3489
Close:$0.3421
High:$0.365
Low:$0.334
Volume:4,025,392
Date:2020-07-27
Open:$0.346
Close:$0.335
High:$0.35
Low:$0.3301
Volume:1,277,656