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, 2016 5.782 5.811 5.696 5.782 95,642 -0.01(-0.17%)
Oct 28, 2016 5.705 5.821 5.705 5.792 70,125 +0.04(+0.67%)
Oct 27, 2016 6.013 6.090 5.725 5.753 110,479 -0.21(-3.54%)
Oct 26, 2016 5.917 6.022 5.878 5.965 144,458 +0.02(+0.32%)
Oct 25, 2016 5.945 6.032 5.821 5.945 95,070 -0.03(-0.48%)
Oct 24, 2016 5.897 6.109 5.888 5.974 55,326 +0.09(+1.47%)
Oct 21, 2016 5.859 6.003 5.801 5.888 75,734 -0.01(-0.16%)
Oct 20, 2016 5.840 5.974 5.821 5.897 98,765 +0.06(+0.99%)
Oct 19, 2016 5.849 5.859 5.792 5.840 82,027 -0.01(-0.16%)
Oct 18, 2016 5.888 5.888 5.715 5.849 98,476 -0.01(-0.16%)
Oct 17, 2016 5.840 5.869 5.734 5.859 74,209 +0.03(+0.49%)
Oct 14, 2016 5.888 5.911 5.811 5.830 39,998 -0.01(-0.16%)
Oct 13, 2016 5.878 5.941 5.792 5.840 82,188 -0.11(-1.78%)
Oct 12, 2016 5.677 5.974 5.677 5.945 92,426 +0.20(+3.51%)
Oct 11, 2016 5.859 5.869 5.734 5.744 162,939 -0.14(-2.45%)
Oct 10, 2016 5.945 5.984 5.849 5.888 109,636 -0.05(-0.81%)
Oct 07, 2016 5.994 6.080 5.888 5.936 126,909 -0.07(-1.12%)
Oct 06, 2016 5.859 6.032 5.830 6.003 161,095 +0.12(+1.96%)
Oct 05, 2016 6.013 6.013 5.869 5.888 174,986 -0.06(-0.97%)
Oct 04, 2016 6.109 6.118 5.936 5.945 170,082 -0.07(-1.12%)
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.