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 (%)
Nov 30, 2016 4.851 4.927 4.783 4.783 502,231 -0.01(-0.20%)
Nov 29, 2016 5.023 5.023 4.783 4.793 496,259 -0.20(-4.04%)
Nov 28, 2016 5.167 5.187 4.985 4.995 343,058 -0.15(-2.99%)
Nov 25, 2016 4.966 5.177 4.966 5.148 195,757 +0.18(+3.68%)
Nov 23, 2016 4.966 4.966 4.966 0 -0.05(-0.96%)
Nov 22, 2016 4.899 5.043 4.851 5.014 675,487 +0.12(+2.35%)
Nov 21, 2016 4.956 5.043 4.851 4.899 530,888 -0.04(-0.78%)
Nov 18, 2016 5.023 5.187 4.860 4.937 695,333 +0.02(+0.39%)
Nov 17, 2016 5.484 5.523 4.899 4.918 1,918,871 -1.62(-24.82%)
Nov 16, 2016 6.368 6.560 6.320 6.541 331,391 +0.16(+2.56%)
Nov 15, 2016 6.483 6.483 6.166 6.378 108,760 -0.15(-2.35%)
Nov 14, 2016 6.522 6.656 6.464 6.531 166,677 -0.01(-0.15%)
Nov 11, 2016 6.416 6.637 6.301 6.541 244,679 +0.20(+3.18%)
Nov 10, 2016 6.003 6.455 5.945 6.339 234,708 +0.38(+6.45%)
Nov 09, 2016 5.484 5.974 5.417 5.955 117,059 +0.38(+6.90%)
Nov 08, 2016 5.715 5.715 5.552 5.571 102,135 -0.14(-2.52%)
Nov 07, 2016 5.667 5.782 5.571 5.715 110,571 +0.14(+2.59%)
Nov 04, 2016 5.571 5.667 5.542 5.571 80,636 +0.01(+0.17%)
Nov 03, 2016 5.600 5.672 5.552 5.561 89,781 -0.02(-0.34%)
Nov 02, 2016 5.638 5.763 5.552 5.580 86,295 -0.06(-1.02%)
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.