NYSE - Delayed Quote USD

SmartRent, Inc. (SMRT)

Time to buy SMRT?
0.7903
-0.0297
(-3.62%)
At close: May 14 at 4:00:02 PM EDT
0.8000
+0.01
+(1.23%)
Pre-Market: 4:09:51 AM EDT
Time to buy SMRT?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 20250.81100.85100.74000.79000.79003,309,000
May 13, 20250.81000.83300.80000.82000.82004,089,100
May 12, 20250.90600.93800.72000.80700.80707,957,900
May 9, 20250.88000.92800.84900.85000.85001,631,300
May 8, 20250.95300.95300.84000.88000.88002,152,100
May 7, 20250.82000.98900.81100.93500.93501,234,800
May 6, 20250.93000.98200.89000.90000.90002,831,900
May 5, 20250.95000.98800.93500.96300.96302,687,800
May 2, 20250.99201.04000.96400.97000.97001,765,600
May 1, 20250.97800.98800.95400.96000.9600802,600
Apr 30, 20250.90000.97100.88000.95300.95301,107,800
Apr 29, 20250.91100.94500.90400.91300.91301,262,800
Apr 28, 20250.88000.93500.87700.92100.92101,609,300
Apr 25, 20250.87000.90000.85700.88800.88801,767,600
Apr 24, 20250.86000.91700.84200.89000.89001,576,300
Apr 23, 20250.83100.89300.81600.84600.84602,730,000
Apr 22, 20250.80000.83400.79000.80800.8080864,900
Apr 21, 20250.82100.82100.77800.79600.79601,796,200
Apr 17, 20250.72000.83400.72000.79200.79204,219,700
Apr 16, 20250.72000.74800.71000.72600.72601,622,900
Apr 15, 20250.71000.79600.71000.72000.72003,624,900
Apr 14, 20250.78000.83000.71600.73000.73003,631,000
Apr 11, 20250.78000.78000.67100.75400.75403,518,400
Apr 10, 20251.00001.08000.76000.80900.80906,231,700
Apr 9, 20251.02001.19501.00001.15001.15001,602,500
Apr 8, 20251.10001.10001.01001.03001.03001,236,400
Apr 7, 20250.96001.12000.93001.06001.06001,621,600
Apr 4, 20251.06001.06000.97501.01001.01002,357,300
Apr 3, 20251.08001.12001.07001.07001.07001,010,400
Apr 2, 20251.13001.19001.13001.15001.1500808,000
Apr 1, 20251.20001.21001.12501.15001.15001,053,900
Mar 31, 20251.11001.22801.07001.21001.21002,198,000
Mar 28, 20251.16001.16001.11001.12001.12001,448,700
Mar 27, 20251.15001.18001.15001.16001.1600626,800
Mar 26, 20251.17001.19001.14001.15001.1500796,700
Mar 25, 20251.20001.21501.16001.19001.1900751,200
Mar 24, 20251.18001.22001.18001.20001.2000869,200
Mar 21, 20251.15001.18001.13501.17001.17002,144,600
Mar 20, 20251.15001.23501.15001.19001.19001,169,400
Mar 19, 20251.18001.21501.16001.18001.18001,162,900
Mar 18, 20251.16001.17001.11001.15001.15001,049,700
Mar 17, 20251.18001.22601.14001.17001.17002,014,200
Mar 14, 20251.14001.19501.11001.18001.18002,820,500
Mar 13, 20251.14001.16001.07001.08001.08001,900,100
Mar 12, 20251.20001.21001.12001.16001.16004,771,700
Mar 11, 20251.16001.18001.11001.12001.12002,217,400
Mar 10, 20251.24001.26001.13501.16001.16002,018,800
Mar 7, 20251.24001.26001.19001.22001.22002,888,700
Mar 6, 20251.31001.33001.23001.26001.26001,931,600
Mar 5, 20251.09001.36001.09001.36001.36003,105,600
Mar 4, 20251.25001.30001.22001.27001.27003,249,100
Mar 3, 20251.25001.35001.24501.26001.26003,843,900
Feb 28, 20251.23001.25001.21501.24001.24004,980,200
Feb 27, 20251.25001.26001.22001.24001.24005,515,600
Feb 26, 20251.31001.31601.24001.26001.26004,784,900
Feb 25, 20251.42001.42001.31001.32001.32001,074,300
Feb 24, 20251.48001.48001.41001.41001.41001,470,500
Feb 21, 20251.56001.57001.44001.45001.4500941,500
Feb 20, 20251.54001.55101.49001.53001.5300963,200
Feb 19, 20251.57001.61001.53001.55001.55001,019,100
Feb 18, 20251.48001.57001.48001.57001.57001,163,800
Feb 14, 20251.52001.54001.49001.49001.4900647,700
Feb 13, 20251.52001.52001.48001.51001.5100849,500
Feb 12, 20251.37001.48001.37001.47001.47001,092,700
Feb 11, 20251.33001.41001.33001.38001.38001,157,500
Feb 10, 20251.36001.43001.33001.34001.34001,137,700
Feb 7, 20251.42001.44001.34001.36001.36001,103,000
Feb 6, 20251.45001.47501.40001.43001.4300523,000
Feb 5, 20251.47001.50001.42001.44001.4400519,300
Feb 4, 20251.41001.47001.39001.47001.4700537,300
Feb 3, 20251.43001.46001.39001.40001.40001,314,300
Jan 31, 20251.49001.52001.44001.47001.4700992,200
Jan 30, 20251.53001.55001.48001.50001.5000566,100
Jan 29, 20251.52001.53001.45501.50001.50001,092,000
Jan 28, 20251.55001.55001.49001.53001.5300992,500
Jan 27, 20251.58001.64001.51001.52001.52001,106,100
Jan 24, 20251.55001.62501.55001.58001.5800769,400
Jan 23, 20251.54001.58501.52501.58001.5800837,900
Jan 22, 20251.58001.59001.54001.54001.5400946,500
Jan 21, 20251.59001.62501.57001.58001.5800698,500
Jan 17, 20251.63001.66001.57001.58001.5800648,800
Jan 16, 20251.69001.69501.59001.60001.6000770,900
Jan 15, 20251.65001.73001.65001.70001.7000787,700
Jan 14, 20251.58001.65001.58001.60001.6000791,600
Jan 13, 20251.58001.59001.54001.58001.5800809,900
Jan 10, 20251.61001.65501.59001.59001.5900593,300
Jan 8, 20251.71001.75501.65001.65001.6500442,700
Jan 7, 20251.77001.81001.72001.74001.7400571,800
Jan 6, 20251.78001.85001.77001.77001.7700500,100
Jan 3, 20251.78001.80001.73501.80001.8000353,500
Jan 2, 20251.75001.81001.70501.75001.7500646,900
Dec 31, 20241.70001.77001.70001.75001.7500846,200
Dec 30, 20241.59001.68001.58301.66001.6600575,100
Dec 27, 20241.64001.66001.60001.63001.63001,023,600
Dec 26, 20241.57001.69001.57001.68001.6800962,400
Dec 24, 20241.57001.59001.53001.59001.5900214,300
Dec 23, 20241.59001.60501.53501.55001.5500652,100
Dec 20, 20241.57001.64001.57001.58001.58002,151,800
Dec 19, 20241.67001.69001.58001.59001.59001,243,600
Dec 18, 20241.78001.79001.63001.67001.67001,163,200
Dec 17, 20241.81001.85001.73001.76001.7600738,300
Dec 16, 20241.82001.88001.79001.81001.8100825,300
Dec 13, 20241.86001.87001.79501.83001.8300680,200
Dec 12, 20241.85001.90001.82001.86001.86001,268,500
Dec 11, 20241.85001.86501.80501.84001.8400673,400
Dec 10, 20241.79001.87001.77001.82001.8200738,800
Dec 9, 20241.83001.89501.80001.80001.8000616,300
Dec 6, 20241.85001.89001.79501.84001.8400936,800
Dec 5, 20241.75001.82001.73001.80001.8000964,500
Dec 4, 20241.70001.75001.66001.75001.7500915,200
Dec 3, 20241.73001.77001.69001.71001.7100707,200
Dec 2, 20241.78001.79001.73001.73001.7300716,200
Nov 29, 20241.99001.99001.77001.77001.7700581,200
Nov 27, 20241.85001.97501.85001.96001.96001,555,200
Nov 26, 20241.61001.90001.61001.85001.85002,226,300
Nov 25, 20241.69001.71001.61001.62001.62004,473,700
Nov 22, 20241.58001.64001.56001.61001.61001,252,600
Nov 21, 20241.51001.57001.47001.57001.57001,237,700
Nov 20, 20241.47001.49501.44501.48001.48001,034,400
Nov 19, 20241.48001.51001.45001.48001.48001,213,900
Nov 18, 20241.45001.47501.42501.44001.4400982,200
Nov 15, 20241.44001.51001.42001.44001.44001,612,300
Nov 14, 20241.47001.48001.40001.41001.41001,133,200
Nov 13, 20241.50001.52001.45001.48001.48001,376,200
Nov 12, 20241.49001.52001.47001.47001.47001,815,400
Nov 11, 20241.52001.58001.49001.54001.54001,354,900
Nov 8, 20241.51001.58001.50001.52001.52001,342,900
Nov 7, 20241.57001.57001.48001.51001.51001,485,500
Nov 6, 20241.71001.71001.17001.63001.63003,671,300
Nov 5, 20241.73001.78001.72001.76001.7600974,100
Nov 4, 20241.72001.73001.69001.73001.7300473,600
Nov 1, 20241.69001.76501.66501.71001.71001,016,500
Oct 31, 20241.75001.75501.66001.69001.6900995,600
Oct 30, 20241.76001.81501.74001.75001.7500867,300
Oct 29, 20241.72001.77501.72001.76001.7600717,900
Oct 28, 20241.70001.80501.70001.74001.74002,037,800
Oct 25, 20241.72001.75501.68501.70001.7000660,300
Oct 24, 20241.70001.72501.66001.69001.6900657,200
Oct 23, 20241.71001.74001.65501.70001.7000609,700
Oct 22, 20241.72001.76001.71001.73001.7300494,300
Oct 21, 20241.74001.77001.71001.74001.7400519,500
Oct 18, 20241.73001.76501.72501.75001.7500496,600
Oct 17, 20241.74001.75501.70501.73001.7300826,300
Oct 16, 20241.72001.75001.71001.74001.7400911,100
Oct 15, 20241.67001.75001.66001.70001.70001,444,700
Oct 14, 20241.70001.71001.65501.66001.66001,926,000
Oct 11, 20241.60001.70501.59001.68001.6800981,700
Oct 10, 20241.64001.67001.60001.63001.6300592,400
Oct 9, 20241.66001.70501.65001.66001.6600878,100
Oct 8, 20241.67001.70501.65001.66001.6600517,300
Oct 7, 20241.67001.70001.62501.65001.6500669,000
Oct 4, 20241.63001.72001.63001.70001.70001,007,900
Oct 3, 20241.66001.67501.58001.60001.60001,410,500
Oct 2, 20241.63001.70001.63001.67001.6700595,500
Oct 1, 20241.72001.74001.62001.64001.64001,455,000
Sep 30, 20241.78001.81001.71001.73001.73001,281,900
Sep 27, 20241.72001.78501.72001.77001.77001,523,400
Sep 26, 20241.71001.75501.69101.71001.71001,165,900
Sep 25, 20241.73001.75301.67001.68001.68001,310,800
Sep 24, 20241.74001.76001.69001.71001.71001,997,900
Sep 23, 20241.78001.78001.72001.72001.72001,844,600
Sep 20, 20241.75001.81001.74001.75001.75003,334,100
Sep 19, 20241.76001.83001.76001.77001.77002,751,400
Sep 18, 20241.75001.81501.73001.74001.74002,754,800
Sep 17, 20241.84001.84001.75001.76001.76001,623,700
Sep 16, 20241.83001.86001.75001.80001.80001,257,000
Sep 13, 20241.78001.91001.74001.83001.83004,787,700
Sep 12, 20241.69001.77501.63001.75001.75002,488,900
Sep 11, 20241.62001.71001.57001.68001.68002,218,100
Sep 10, 20241.61001.71001.61001.66001.66002,513,200
Sep 9, 20241.65001.70001.58001.62001.62004,162,100
Sep 6, 20241.68001.70001.59001.61001.61001,771,600
Sep 5, 20241.67001.71001.65001.68001.68002,208,600
Sep 4, 20241.71001.75001.66001.67001.67002,109,100
Sep 3, 20241.71001.72501.65001.68001.68001,569,900
Aug 30, 20241.72001.73001.65001.70001.7000963,500
Aug 29, 20241.69001.77001.69001.70001.70001,319,800
Aug 28, 20241.69001.78001.68001.69001.69001,480,700
Aug 27, 20241.71001.77001.69001.72001.72001,927,800
Aug 26, 20241.69001.74501.64001.71001.71001,545,800
Aug 23, 20241.66001.72001.66001.69001.6900923,500
Aug 22, 20241.71001.74001.64001.67001.67001,427,600
Aug 21, 20241.69001.73001.67501.72001.72001,616,000
Aug 20, 20241.67001.72001.60501.67001.67001,582,500
Aug 19, 20241.54001.70001.53001.67001.67001,958,600
Aug 16, 20241.60001.61001.52001.56001.56001,288,700
Aug 15, 20241.43001.64501.42001.59001.59002,224,900
Aug 14, 20241.52001.52001.42001.44001.44001,857,800
Aug 13, 20241.37001.54001.37001.53001.53001,817,800
Aug 12, 20241.43001.46001.35001.38001.38002,805,200
Aug 9, 20241.53001.55001.39001.42001.42002,939,100
Aug 8, 20241.52001.57501.48501.52001.52001,856,600
Aug 7, 20241.49001.67001.49001.56001.56002,108,000
Aug 6, 20241.64001.68501.63001.65001.65001,245,300
Aug 5, 20241.60001.66001.56001.64001.64001,985,100
Aug 2, 20241.69001.77001.65001.71001.71001,964,900
Aug 1, 20241.85001.87001.75001.77001.77003,060,100
Jul 31, 20241.87001.92501.82001.84001.84004,159,000
Jul 30, 20241.85002.02501.80001.93001.93007,350,400
Jul 29, 20242.47002.48502.37502.40002.4000376,600
Jul 26, 20242.48002.50002.42502.48002.4800574,200
Jul 25, 20242.41002.51002.37002.43002.4300770,900
Jul 24, 20242.43002.48502.38002.39002.3900591,900
Jul 23, 20242.39002.48002.39002.45002.4500595,000
Jul 22, 20242.37002.43002.35002.42002.4200594,900
Jul 19, 20242.40002.40002.33002.35002.3500526,000
Jul 18, 20242.41002.48002.36502.39002.3900597,200
Jul 17, 20242.50002.55002.39002.43002.4300785,700
Jul 16, 20242.48002.56002.46502.54002.5400956,900
Jul 15, 20242.40002.49002.37502.44002.4400944,700
Jul 12, 20242.33002.41002.32002.40002.4000803,500
Jul 11, 20242.22002.28502.13002.27002.27001,898,500
Jul 10, 20242.37002.37002.12002.15002.15001,821,400
Jul 9, 20242.33002.38002.31002.35002.3500689,600
Jul 8, 20242.36002.41502.33002.34002.34001,067,500
Jul 5, 20242.37002.40502.35002.35002.3500750,000
Jul 3, 20242.37002.44002.36002.37002.3700698,900
Jul 2, 20242.36002.40002.34002.37002.3700596,700
Jul 1, 20242.38002.40502.34002.36002.3600849,100
Jun 28, 20242.40002.40002.32002.39002.39002,550,100
Jun 27, 20242.38002.40002.34002.38002.3800399,200
Jun 26, 20242.32002.37002.30002.36002.3600630,600
Jun 25, 20242.37002.38002.31002.34002.34001,380,200
Jun 24, 20242.31002.40002.30002.36002.36001,498,300
Jun 21, 20242.36002.36002.22002.35002.35004,230,200
Jun 20, 20242.39002.40502.32002.35002.35001,838,500
Jun 18, 20242.39002.41002.36002.40002.40001,451,500
Jun 17, 20242.38002.42002.37002.41002.4100627,300
Jun 14, 20242.36002.41002.33502.40002.40001,048,200
Jun 13, 20242.41002.44002.36002.39002.3900844,600
Jun 12, 20242.53002.55002.39002.39002.39001,258,600
Jun 11, 20242.41002.45002.35002.44002.4400643,800
Jun 10, 20242.31002.44002.30002.43002.4300866,500
Jun 7, 20242.39002.42502.34002.35002.3500626,500
Jun 6, 20242.35002.47002.35002.44002.4400971,900
Jun 5, 20242.27002.40002.21002.36002.36002,233,900
Jun 4, 20242.33002.35002.26002.26002.26001,345,600
Jun 3, 20242.40002.43002.28002.35002.35002,708,400
May 31, 20242.42002.42502.33002.36002.36001,893,300
May 30, 20242.47002.49002.39002.40002.40001,219,800
May 29, 20242.51002.55002.44002.45002.4500858,400
May 28, 20242.60002.61002.55002.57002.5700923,100
May 24, 20242.57002.61002.54002.56002.56001,222,400
May 23, 20242.59002.70002.53002.57002.57001,230,600
May 22, 20242.54002.60002.52002.59002.59001,055,500
May 21, 20242.57002.59002.53002.55002.5500791,700
May 20, 20242.62002.64002.56002.59002.5900599,400
May 17, 20242.75002.77002.60002.64002.64001,348,600
May 16, 20242.75002.81002.67502.72002.72001,594,300
May 15, 20242.88002.88002.66502.78002.78003,164,100

Related Tickers

PET Wag! Group Co.
0.1405
-8.05%
 
DHX DHI Group, Inc.
1.8900
-5.50%
 
DUOT Duos Technologies Group, Inc.
7.25
-2.95%
 
LTCH Latch, Inc.
0.1050
-14.29%
 
RTC Baijiayun Group Ltd
0.3105
+5.94%
 
RSSS Research Solutions, Inc.
2.8100
-6.80%
 
SMSI Smith Micro Software, Inc.
0.9300
+1.47%
 
ALRM Alarm.com Holdings, Inc.
59.96
-1.19%
 
PERF Perfect Corp.
1.8300
-2.66%
 
MITK Mitek Systems, Inc.
9.60
-0.93%