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 30, 2015 8.250 8.268 8.121 8.167 114,272 -0.06(-0.78%)
Oct 29, 2015 8.388 8.508 8.112 8.232 152,121 -0.17(-1.98%)
Oct 28, 2015 7.909 8.407 7.789 8.398 253,374 +0.50(+6.30%)
Oct 27, 2015 8.121 8.158 7.789 7.900 144,207 -0.21(-2.61%)
Oct 26, 2015 8.066 8.228 8.047 8.112 107,821 +0.00(+0.00%)
Oct 23, 2015 8.425 8.536 8.038 8.112 199,421 -0.21(-2.55%)
Oct 22, 2015 8.407 8.545 8.296 8.324 158,908 -0.02(-0.22%)
Oct 21, 2015 8.444 8.453 8.315 8.342 129,217 -0.03(-0.33%)
Oct 20, 2015 8.351 8.416 8.276 8.370 121,818 +0.06(+0.78%)
Oct 19, 2015 8.333 8.434 8.259 8.305 130,627 -0.01(-0.11%)
Oct 16, 2015 8.241 8.342 8.093 8.315 101,589 +0.11(+1.35%)
Oct 15, 2015 8.075 8.213 7.983 8.204 166,265 +0.17(+2.06%)
Oct 14, 2015 8.093 8.213 7.992 8.038 160,664 -0.04(-0.46%)
Oct 13, 2015 8.333 8.398 8.029 8.075 228,816 -0.27(-3.20%)
Oct 12, 2015 8.103 8.361 8.089 8.342 183,020 +0.27(+3.31%)
Oct 09, 2015 8.066 8.195 7.937 8.075 230,833 +0.04(+0.46%)
Oct 08, 2015 8.158 8.195 7.964 8.038 313,348 -0.12(-1.47%)
Oct 07, 2015 8.241 8.375 8.103 8.158 268,842 -0.11(-1.34%)
Oct 06, 2015 8.499 8.573 8.172 8.268 183,893 -0.29(-3.34%)
Oct 05, 2015 8.693 8.877 8.508 8.554 258,885 -0.06(-0.75%)
Oct 02, 2015 8.840 8.840 8.407 8.619 324,750 -0.33(-3.71%)
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.