Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartrent Inc (NQ: SMRT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 8.512 8.512 8.237 8.362 180,183 +0.08(+0.98%)
Oct 30, 2014 8.156 8.344 8.156 8.281 112,200 +0.14(+1.69%)
Oct 29, 2014 8.256 8.325 8.125 8.144 95,682 -0.12(-1.51%)
Oct 28, 2014 8.062 8.306 8.050 8.269 168,462 +0.21(+2.64%)
Oct 27, 2014 7.825 8.081 7.831 8.056 142,905 +0.22(+2.87%)
Oct 24, 2014 7.869 7.881 7.775 7.831 72,758 -0.01(-0.16%)
Oct 23, 2014 7.844 7.906 7.519 7.844 86,190 +0.10(+1.29%)
Oct 22, 2014 7.887 7.906 7.731 7.744 84,174 -0.13(-1.67%)
Oct 21, 2014 7.862 7.922 7.744 7.875 103,723 +0.04(+0.48%)
Oct 20, 2014 7.719 7.719 7.719 7.837 155,294 +0.06(+0.80%)
Oct 17, 2014 8.069 8.069 7.731 7.775 144,124 -0.18(-2.24%)
Oct 16, 2014 7.819 8.031 7.819 7.953 122,317 +0.01(+0.12%)
Oct 15, 2014 7.750 7.994 7.700 7.944 145,724 +0.11(+1.44%)
Oct 14, 2014 7.881 7.950 7.762 7.831 192,119 +0.02(+0.24%)
Oct 13, 2014 7.612 7.906 7.612 7.812 247,210 +0.13(+1.71%)
Oct 10, 2014 7.106 7.737 7.031 7.681 290,870 +0.53(+7.43%)
Oct 09, 2014 7.444 7.444 7.137 7.150 306,856 -0.28(-3.78%)
Oct 08, 2014 7.381 7.487 7.169 7.431 234,546 +0.01(+0.17%)
Oct 07, 2014 7.537 7.587 7.406 7.419 261,028 -0.12(-1.66%)
Oct 06, 2014 7.500 7.625 7.450 7.544 121,178 +0.04(+0.58%)
Oct 03, 2014 7.600 7.600 7.381 7.500 138,907 +0.00(+0.00%)
Oct 02, 2014 7.350 7.562 7.344 7.500 191,842 +0.16(+2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.