We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| SmartRent Inc | NYSE:SMRT | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -0.02 | -1.32% | 1.49 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.54 | 1.49 | 1.52 | 647,733 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Feb 2025 | 1.49 | -0.02 | -1.32% | 1.49 | 1.54 | 647,733 |
| 13 Feb 2025 | 1.51 | 0.04 | 2.72% | 1.48 | 1.52 | 849,493 |
| 12 Feb 2025 | 1.47 | 0.09 | 6.52% | 1.37 | 1.48 | 1,092,886 |
| 11 Feb 2025 | 1.38 | 0.04 | 2.99% | 1.33 | 1.41 | 1,157,461 |
| 10 Feb 2025 | 1.34 | -0.02 | -1.47% | 1.33 | 1.43 | 1,137,667 |
| 07 Feb 2025 | 1.36 | -0.07 | -4.90% | 1.34 | 1.44 | 1,102,968 |
| 06 Feb 2025 | 1.43 | -0.01 | -0.69% | 1.40 | 1.475 | 523,048 |
| 05 Feb 2025 | 1.44 | -0.03 | -2.04% | 1.42 | 1.50 | 519,266 |
| 04 Feb 2025 | 1.47 | 0.07 | 5.00% | 1.39 | 1.47 | 537,313 |
| 03 Feb 2025 | 1.40 | -0.07 | -4.76% | 1.3901 | 1.46 | 1,314,305 |
| 31 Jan 2025 | 1.47 | -0.03 | -2.00% | 1.44 | 1.52 | 991,952 |
| 30 Jan 2025 | 1.50 | 0.00 | 0.00% | 1.48 | 1.55 | 566,137 |
| 29 Jan 2025 | 1.50 | -0.03 | -1.96% | 1.455 | 1.53 | 1,092,034 |
| 28 Jan 2025 | 1.53 | 0.01 | 0.66% | 1.49 | 1.55 | 987,992 |
| 27 Jan 2025 | 1.52 | -0.06 | -3.80% | 1.51 | 1.64 | 1,099,366 |
| 24 Jan 2025 | 1.58 | 0.04 | 2.60% | 1.55 | 1.625 | 769,432 |
| 23 Jan 2025 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 0 |
| 22 Jan 2025 | 1.54 | -0.04 | -2.53% | 1.54 | 1.585 | 944,855 |
| 21 Jan 2025 | 1.58 | 0.00 | 0.00% | 1.57 | 1.625 | 665,009 |
| 17 Jan 2025 | 1.58 | -0.02 | -1.25% | 1.57 | 1.66 | 648,846 |
| 16 Jan 2025 | 1.60 | -0.10 | -5.88% | 1.59 | 1.70 | 770,856 |
| 15 Jan 2025 | 1.70 | 0.10 | 6.25% | 1.65 | 1.73 | 787,689 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.43 | 1.52 | 1.33 | 1.41 | 1,062,241 | 0.06 | 4.20% |
| 1 Month | 1.63 | 1.66 | 1.33 | 1.47 | 882,121 | -0.14 | -8.59% |
| 3 Months | 1.575 | 1.975 | 1.33 | 1.64 | 929,872 | -0.085 | -5.40% |
| 6 Months | 1.52 | 1.975 | 1.17 | 1.66 | 1,247,672 | -0.03 | -1.97% |
| 1 Year | 2.89 | 3.05 | 1.17 | 2.06 | 1,351,716 | -1.40 | -48.44% |
| 3 Years | 8.81 | 9.12 | 1.17 | 3.07 | 1,312,844 | -7.32 | -83.09% |
| 5 Years | 12.50 | 15.14 | 1.17 | 3.66 | 1,233,595 | -11.01 | -88.08% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
