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 (%)
Dec 31, 2019 0.6600 0.6900 0.6329 0.6692 368,700 -0.01(-0.86%)
Dec 30, 2019 0.6900 0.7100 0.6000 0.6750 810,541 -0.01(-2.17%)
Dec 27, 2019 0.7000 0.7035 0.6900 0.6900 75,200 -0.01(-1.43%)
Dec 26, 2019 0.7000 0.7000 0.6900 0.7000 114,059 +0.01(+2.19%)
Dec 24, 2019 0.6930 0.7000 0.6850 0.6850 33,000 -0.00(-0.72%)
Dec 23, 2019 0.6800 0.7023 0.6800 0.6900 142,625 +0.00(+0.00%)
Dec 20, 2019 0.7100 0.7200 0.6700 0.6900 204,100 -0.03(-3.89%)
Dec 19, 2019 0.6800 0.7186 0.6800 0.7179 61,622 +0.02(+2.92%)
Dec 18, 2019 0.7087 0.7100 0.6700 0.6975 81,466 -0.00(-0.34%)
Dec 17, 2019 0.7000 0.7200 0.6900 0.6999 111,655 -0.00(-0.28%)
Dec 16, 2019 0.7180 0.7191 0.7000 0.7019 92,263 -0.01(-1.15%)
Dec 13, 2019 0.7100 0.7150 0.6950 0.7101 167,000 +0.00(+0.04%)
Dec 12, 2019 0.7100 0.7145 0.7063 0.7098 70,778 -0.01(-0.71%)
Dec 11, 2019 0.7211 0.7400 0.7106 0.7149 134,763 -0.01(-1.91%)
Dec 10, 2019 0.7500 0.7572 0.7132 0.7288 97,651 -0.01(-1.51%)
Dec 09, 2019 0.7450 0.7560 0.7354 0.7400 51,747 -0.01(-0.67%)
Dec 06, 2019 0.7477 0.7598 0.7385 0.7450 98,900 -0.01(-0.67%)
Dec 05, 2019 0.7500 0.7700 0.7500 0.7500 119,143 +0.02(+2.04%)
Dec 04, 2019 0.7200 0.7399 0.7050 0.7350 188,673 +0.01(+1.10%)
Dec 03, 2019 0.7400 0.7400 0.7200 0.7270 49,155 -0.01(-1.42%)
Dec 02, 2019 0.7250 0.7395 0.7001 0.7375 147,250 +0.02(+2.83%)
Nov 29, 2019 0.7022 0.7264 0.7022 0.7172 29,000 +0.01(+1.34%)
Nov 27, 2019 0.7500 0.7500 0.7000 0.7077 148,800 -0.03(-4.04%)
Nov 26, 2019 0.7260 0.7500 0.6974 0.7375 259,035 +0.00(+0.61%)
Nov 25, 2019 0.7450 0.7595 0.7233 0.7330 58,965 -0.01(-0.91%)
Nov 22, 2019 0.7519 0.7869 0.7151 0.7397 90,200 -0.01(-1.37%)
Nov 21, 2019 0.8000 0.8060 0.6636 0.7500 521,734 -0.06(-6.95%)
Nov 20, 2019 0.8410 0.8799 0.8000 0.8060 333,894 -0.01(-1.71%)
Nov 19, 2019 0.8600 0.9300 0.8100 0.8200 681,398 -0.03(-2.96%)
Nov 18, 2019 0.7900 0.8500 0.7900 0.8450 211,369 +0.06(+8.25%)
Nov 15, 2019 0.7900 0.8200 0.7800 0.7806 166,400 -0.02(-2.43%)
Nov 14, 2019 0.7800 0.8000 0.7522 0.8000 99,843 +0.02(+2.52%)
Nov 13, 2019 0.7700 0.8072 0.7700 0.7803 66,403 -0.02(-2.46%)
Nov 12, 2019 0.8100 0.8200 0.8000 0.8000 103,853 -0.01(-1.25%)
Nov 11, 2019 0.8000 0.8200 0.7951 0.8101 65,817 +0.02(+1.90%)
Nov 08, 2019 0.7950 0.8077 0.7950 0.7950 50,200 +0.01(+0.63%)
Nov 07, 2019 0.7900 0.8000 0.7800 0.7900 41,265 -0.01(-0.64%)
Nov 06, 2019 0.7657 0.7999 0.7600 0.7951 51,283 -0.01(-1.71%)
Nov 05, 2019 0.7700 0.8090 0.7522 0.8089 101,456 +0.03(+4.43%)
Nov 04, 2019 0.7700 0.7900 0.7700 0.7746 95,316 -0.02(-2.75%)
Nov 01, 2019 0.8050 0.8050 0.7561 0.7965 46,600 -0.00(-0.44%)
Oct 31, 2019 0.7400 0.8000 0.7400 0.8000 63,182 +0.04(+5.12%)
Oct 30, 2019 0.7800 0.8035 0.7530 0.7610 74,430 -0.03(-3.18%)
Oct 29, 2019 0.7800 0.8102 0.7800 0.7860 51,848 +0.02(+2.08%)
Oct 28, 2019 0.7900 0.8100 0.7500 0.7700 91,894 -0.03(-3.48%)
Oct 25, 2019 0.8091 0.8091 0.7951 0.7978 27,700 +0.00(+0.34%)
Oct 24, 2019 0.8133 0.8133 0.7902 0.7951 44,397 -0.02(-2.24%)
Oct 23, 2019 0.8102 0.8199 0.7901 0.8133 59,685 -0.00(-0.32%)
Oct 22, 2019 0.8010 0.8200 0.8010 0.8159 35,049 +0.01(+1.57%)
Oct 21, 2019 0.8100 0.8200 0.8000 0.8033 29,829 -0.02(-2.04%)
Oct 18, 2019 0.8130 0.8202 0.8000 0.8200 17,200 +0.01(+1.23%)
Oct 17, 2019 0.8200 0.8300 0.7900 0.8100 80,970 -0.01(-1.20%)
Oct 16, 2019 0.8300 0.8300 0.7900 0.8198 57,259 +0.00(+0.59%)
Oct 15, 2019 0.8214 0.8300 0.8150 0.8150 73,243 +0.00(+0.00%)
Oct 14, 2019 0.8300 0.8300 0.8150 0.8150 40,658 -0.00(-0.07%)
Oct 11, 2019 0.7836 0.8253 0.7750 0.8156 119,400 +0.04(+4.68%)
Oct 10, 2019 0.7700 0.7967 0.7700 0.7791 97,869 +0.01(+0.84%)
Oct 09, 2019 0.7700 0.7965 0.7700 0.7726 15,834 -0.03(-3.43%)
Oct 08, 2019 0.7600 0.8000 0.7600 0.8000 26,891 +0.02(+3.13%)
Oct 07, 2019 0.7800 0.8100 0.7500 0.7757 50,695 -0.02(-3.04%)
Oct 04, 2019 0.8200 0.8200 0.7651 0.8000 101,000 -0.02(-1.95%)
Oct 03, 2019 0.7900 0.8220 0.7600 0.8159 24,668 +0.03(+3.27%)
Oct 02, 2019 0.8100 0.8257 0.7900 0.7901 44,067 -0.01(-1.32%)
Oct 01, 2019 0.8073 0.8294 0.7700 0.8007 39,749 +0.01(+0.72%)
Sep 30, 2019 0.8327 0.8360 0.7900 0.7950 112,817 +0.00(+0.20%)
Sep 27, 2019 0.8000 0.8200 0.7900 0.7934 80,000 -0.02(-2.11%)
Sep 26, 2019 0.7970 0.8410 0.7970 0.8105 13,303 +0.01(+1.69%)
Sep 25, 2019 0.7834 0.8400 0.7800 0.7970 61,912 -0.00(-0.34%)
Sep 24, 2019 0.8080 0.8100 0.7913 0.7997 57,254 -0.01(-1.08%)
Sep 23, 2019 0.8400 0.8400 0.8013 0.8084 49,493 -0.03(-3.76%)
Sep 20, 2019 0.8312 0.8475 0.8300 0.8400 68,600 +0.01(+1.45%)
Sep 19, 2019 0.8450 0.8500 0.8100 0.8280 26,005 -0.00(-0.20%)
Sep 18, 2019 0.8000 0.8797 0.8000 0.8297 124,630 +0.01(+1.17%)
Sep 17, 2019 0.8300 0.8500 0.7900 0.8201 83,422 +0.00(+0.01%)
Sep 16, 2019 0.8100 0.8500 0.7600 0.8200 192,439 +0.01(+1.83%)
Sep 13, 2019 0.8300 0.8420 0.7900 0.8053 163,100 -0.02(-1.94%)
Sep 12, 2019 0.8104 0.8500 0.7780 0.8212 165,304 +0.02(+2.65%)
Sep 11, 2019 0.7105 0.8397 0.7105 0.8000 292,457 +0.09(+12.68%)
Sep 10, 2019 0.6900 0.7200 0.6900 0.7100 152,457 +0.01(+1.88%)
Sep 09, 2019 0.7000 0.7100 0.6750 0.6969 263,145 +0.00(+0.30%)
Sep 06, 2019 0.6935 0.7000 0.6800 0.6948 62,000 +0.00(+0.70%)
Sep 05, 2019 0.6900 0.6999 0.6800 0.6900 74,737 -0.00(-0.52%)
Sep 04, 2019 0.7192 0.7192 0.6900 0.6936 38,820 -0.01(-1.11%)
Sep 03, 2019 0.7000 0.7300 0.6890 0.7014 60,241 +0.01(+0.96%)
Aug 30, 2019 0.7100 0.7289 0.6900 0.6947 66,900 -0.01(-0.76%)
Aug 29, 2019 0.7099 0.7390 0.6835 0.7000 112,254 -0.01(-1.26%)
Aug 28, 2019 0.7000 0.7291 0.6800 0.7089 80,627 +0.01(+1.30%)
Aug 27, 2019 0.7400 0.7400 0.6900 0.6998 92,812 +0.01(+0.81%)
Aug 26, 2019 0.7100 0.7330 0.6942 0.6942 143,304 -0.02(-2.38%)
Aug 23, 2019 0.7400 0.7400 0.6600 0.7111 104,700 +0.00(+0.15%)
Aug 22, 2019 0.7600 0.8300 0.6850 0.7100 559,037 -0.23(-24.87%)
Aug 21, 2019 0.7750 0.9500 0.7750 0.9450 533,923 +0.15(+19.62%)
Aug 20, 2019 0.7600 0.8000 0.7100 0.7900 64,577 +0.05(+6.05%)
Aug 19, 2019 0.8100 0.8100 0.7449 0.7449 69,476 -0.04(-4.51%)
Aug 16, 2019 0.7900 0.8025 0.7700 0.7801 15,700 +0.01(+1.32%)
Aug 15, 2019 0.8000 0.8400 0.7400 0.7699 58,927 -0.07(-8.35%)
Aug 14, 2019 0.7500 0.8400 0.7200 0.8400 123,969 +0.06(+7.69%)
Aug 13, 2019 0.7800 0.8100 0.7400 0.7800 93,260 +0.00(+0.14%)
Aug 12, 2019 0.7500 0.7899 0.7400 0.7789 81,283 +0.01(+1.64%)
Aug 09, 2019 0.7600 0.7899 0.7600 0.7663 42,000 +0.01(+0.83%)
Aug 08, 2019 0.7600 0.7900 0.7450 0.7600 54,614 +0.00(+0.00%)
Aug 07, 2019 0.7100 0.7799 0.7033 0.7600 17,590 +0.02(+2.47%)
Aug 06, 2019 0.7800 0.7800 0.7200 0.7417 104,286 -0.04(-4.91%)
Aug 05, 2019 0.7300 0.7800 0.6900 0.7800 193,858 +0.03(+4.00%)
Aug 02, 2019 0.7300 0.7900 0.7100 0.7500 133,300 +0.02(+2.82%)
Aug 01, 2019 0.8186 0.8440 0.7100 0.7294 197,161 -0.09(-10.48%)
Jul 31, 2019 0.8400 0.8500 0.8148 0.8148 46,870 -0.03(-3.57%)
Jul 30, 2019 0.8635 0.8635 0.8181 0.8450 59,228 +0.04(+4.97%)
Jul 29, 2019 0.8600 0.8600 0.8050 0.8050 47,356 -0.04(-4.37%)
Jul 26, 2019 0.8600 0.8600 0.8145 0.8418 20,300 -0.02(-2.12%)
Jul 25, 2019 0.8500 0.8697 0.8100 0.8600 80,021 +0.00(+0.00%)
Jul 24, 2019 0.8700 0.8700 0.8500 0.8600 28,495 -0.01(-1.15%)
Jul 23, 2019 0.8400 0.8700 0.8400 0.8700 29,237 -0.00(-0.29%)
Jul 22, 2019 0.8600 0.8725 0.8300 0.8725 130,658 +0.01(+1.34%)
Jul 19, 2019 0.8500 0.8700 0.8420 0.8610 99,000 +0.01(+1.29%)
Jul 18, 2019 0.8600 0.8799 0.8200 0.8500 247,374 +0.03(+3.66%)
Jul 17, 2019 0.8500 0.8500 0.8200 0.8200 79,584 -0.01(-0.89%)
Jul 16, 2019 0.8399 0.8744 0.8100 0.8274 97,944 -0.02(-2.36%)
Jul 15, 2019 0.8100 0.8955 0.8040 0.8474 120,836 +0.03(+3.98%)
Jul 12, 2019 0.8500 0.8856 0.8150 0.8150 98,500 -0.02(-1.81%)
Jul 11, 2019 0.8100 0.8400 0.8000 0.8300 78,589 +0.01(+1.22%)
Jul 10, 2019 0.8300 0.8400 0.7890 0.8200 75,841 +0.02(+2.50%)
Jul 09, 2019 0.8100 0.8400 0.7900 0.8000 66,236 -0.01(-1.28%)
Jul 08, 2019 0.8300 0.8500 0.8001 0.8104 70,164 -0.02(-2.38%)
Jul 05, 2019 0.8600 0.8850 0.8200 0.8302 50,500 -0.01(-1.75%)
Jul 03, 2019 0.8600 0.8699 0.8400 0.8450 48,200 -0.02(-1.74%)
Jul 02, 2019 0.8600 0.8900 0.8500 0.8600 57,530 -0.02(-2.23%)
Jul 01, 2019 0.8700 0.9135 0.8660 0.8796 50,442 +0.02(+2.28%)
Jun 28, 2019 0.8700 0.9159 0.8515 0.8600 149,200 -0.02(-2.39%)
Jun 27, 2019 0.9000 0.9200 0.8600 0.8811 47,909 +0.01(+1.28%)
Jun 26, 2019 0.9000 0.9100 0.8400 0.8700 45,154 -0.04(-3.95%)
Jun 25, 2019 0.8500 0.9149 0.8500 0.9058 62,597 +0.05(+5.82%)
Jun 24, 2019 0.9500 0.9500 0.8560 0.8560 124,488 -0.08(-8.94%)
Jun 21, 2019 0.9200 0.9484 0.8807 0.9400 141,200 +0.04(+4.05%)
Jun 20, 2019 0.9180 0.9200 0.8600 0.9034 70,754 -0.02(-1.80%)
Jun 19, 2019 0.8200 0.9400 0.7900 0.9200 278,038 +0.10(+11.79%)
Jun 18, 2019 0.7890 0.8400 0.7890 0.8230 104,832 +0.01(+1.73%)
Jun 17, 2019 0.8000 0.8099 0.7503 0.8090 115,229 +0.00(+0.01%)
Jun 14, 2019 0.7800 0.8100 0.7469 0.8089 128,100 +0.03(+3.86%)
Jun 13, 2019 0.7079 0.7990 0.7079 0.7788 251,285 +0.06(+8.21%)
Jun 12, 2019 0.7600 0.8200 0.6520 0.7197 269,404 -0.02(-2.74%)
Jun 11, 2019 0.8000 0.8000 0.7200 0.7400 423,202 -0.04(-5.13%)
Jun 10, 2019 0.7900 0.8500 0.7700 0.7800 728,226 +0.01(+0.92%)
Jun 07, 2019 0.8000 0.8146 0.7700 0.7729 163,400 -0.02(-2.16%)
Jun 06, 2019 0.8220 0.8400 0.7829 0.7900 121,982 -0.04(-4.52%)
Jun 05, 2019 0.8500 0.8700 0.7800 0.8274 243,090 -0.02(-2.66%)
Jun 04, 2019 0.7966 0.8747 0.7875 0.8500 151,247 +0.06(+7.80%)
Jun 03, 2019 0.7800 0.8000 0.7700 0.7885 195,867 +0.00(+0.42%)
May 31, 2019 0.8200 0.8200 0.7800 0.7852 248,400 -0.03(-3.55%)
May 30, 2019 0.8000 0.8300 0.7900 0.8141 423,959 +0.02(+3.05%)
May 29, 2019 0.8800 0.8900 0.7800 0.7900 603,762 -0.09(-10.23%)
May 28, 2019 0.9000 0.9400 0.8800 0.8800 373,555 -0.03(-2.76%)
May 24, 2019 0.9700 0.9700 0.8601 0.9050 717,000 -0.05(-4.75%)
May 23, 2019 0.9700 1.048 0.9500 0.9501 703,872 -0.08(-7.76%)
May 22, 2019 1.140 1.300 0.9800 1.030 4,844,167 -0.07(-6.36%)
May 21, 2019 0.9600 1.480 0.9600 1.100 16,570,427 +0.16(+16.64%)
May 20, 2019 0.9600 0.9797 0.9220 0.9431 112,120 -0.02(-1.61%)
May 17, 2019 0.9500 0.9600 0.9500 0.9585 114,600 +0.02(+1.97%)
May 16, 2019 0.9600 0.9700 0.9400 0.9400 82,515 -0.01(-1.05%)
May 15, 2019 0.9300 0.9500 0.9300 0.9500 126,392 +0.00(+0.00%)
May 14, 2019 0.9500 0.9600 0.9295 0.9500 139,565 +0.02(+2.15%)
May 13, 2019 0.9400 0.9400 0.9147 0.9300 78,094 -0.01(-1.17%)
May 10, 2019 0.9380 0.9500 0.9100 0.9410 193,400 +0.03(+3.41%)
May 09, 2019 0.9300 0.9500 0.9100 0.9100 79,344 -0.03(-3.18%)
May 08, 2019 0.9700 0.9788 0.9310 0.9399 75,062 -0.02(-2.09%)
May 07, 2019 0.9700 0.9896 0.9500 0.9600 59,099 +0.00(+0.00%)
May 06, 2019 0.9600 0.9800 0.9000 0.9600 55,633 -0.01(-1.02%)
May 03, 2019 0.9212 0.9700 0.9000 0.9699 142,500 +0.03(+3.28%)
May 02, 2019 0.9487 0.9487 0.9200 0.9391 27,587 +0.01(+0.98%)
May 01, 2019 0.9233 0.9653 0.9200 0.9300 67,772 +0.01(+0.73%)
Apr 30, 2019 0.9400 0.9700 0.9233 0.9233 80,328 -0.02(-1.78%)
Apr 29, 2019 0.9400 0.9500 0.9400 0.9400 62,645 -0.01(-1.05%)
Apr 26, 2019 0.9100 0.9500 0.9100 0.9500 71,000 +0.02(+1.82%)
Apr 25, 2019 0.9505 0.9548 0.9250 0.9330 57,849 -0.02(-1.79%)
Apr 24, 2019 0.9500 0.9600 0.9500 0.9500 54,889 -0.02(-1.84%)
Apr 23, 2019 0.9500 1.010 0.9500 0.9678 206,440 -0.02(-1.75%)
Apr 22, 2019 0.9000 1.000 0.9000 0.9850 134,202 +0.03(+3.01%)
Apr 18, 2019 0.8800 0.9562 0.8710 0.9562 110,800 +0.08(+8.66%)
Apr 17, 2019 0.8900 0.9200 0.8300 0.8800 212,347 -0.03(-3.32%)
Apr 16, 2019 0.9140 0.9329 0.8600 0.9102 321,324 -0.03(-2.96%)
Apr 15, 2019 0.9749 0.9800 0.9200 0.9380 192,923 -0.03(-3.30%)
Apr 12, 2019 0.9900 1.010 0.9600 0.9700 95,200 -0.03(-2.98%)
Apr 11, 2019 0.9900 1.010 0.9700 0.9998 135,935 -0.00(-0.02%)
Apr 10, 2019 1.010 1.020 0.9850 1.000 37,832 -0.02(-1.96%)
Apr 09, 2019 1.010 1.040 0.9900 1.020 81,046 -0.01(-0.97%)
Apr 08, 2019 0.9700 1.040 0.9700 1.030 215,021 +0.05(+5.14%)
Apr 05, 2019 0.9860 0.9860 0.9561 0.9796 48,100 -0.00(-0.47%)
Apr 04, 2019 0.9600 0.9900 0.9550 0.9842 227,368 +0.02(+2.19%)
Apr 03, 2019 0.9800 0.9900 0.9600 0.9631 76,534 -0.00(-0.51%)
Apr 02, 2019 0.9555 1.000 0.9300 0.9680 129,612 +0.01(+0.83%)
Apr 01, 2019 1.000 1.020 0.9600 0.9600 170,881 -0.03(-3.04%)
Mar 29, 2019 1.000 1.020 0.9552 0.9901 129,500 -0.02(-1.97%)
Mar 28, 2019 1.000 1.030 0.9600 1.010 107,119 +0.00(+0.00%)
Mar 27, 2019 1.010 1.029 0.8900 1.010 565,892 +0.00(+0.00%)
Mar 26, 2019 1.040 1.050 1.000 1.010 311,405 -0.02(-1.94%)
Mar 25, 2019 1.040 1.070 1.030 1.030 70,813 -0.01(-0.96%)
Mar 22, 2019 1.050 1.080 1.030 1.040 284,500 -0.01(-0.95%)
Mar 21, 2019 1.050 1.070 1.050 1.050 97,957 +0.00(+0.00%)
Mar 20, 2019 1.080 1.090 1.050 1.050 82,035 -0.02(-1.87%)
Mar 19, 2019 1.060 1.100 1.060 1.070 68,990 -0.03(-2.73%)
Mar 18, 2019 1.080 1.120 1.055 1.100 224,651 +0.02(+1.85%)
Mar 15, 2019 1.120 1.140 1.040 1.080 603,800 -0.03(-2.70%)
Mar 14, 2019 1.200 1.240 1.100 1.110 334,134 -0.10(-8.26%)
Mar 13, 2019 1.160 1.230 1.150 1.210 398,759 +0.05(+4.31%)
Mar 12, 2019 1.120 1.170 1.090 1.160 268,870 +0.05(+4.50%)
Mar 11, 2019 1.080 1.120 1.070 1.110 82,362 +0.02(+1.83%)
Mar 08, 2019 1.060 1.120 1.060 1.090 192,900 +0.03(+2.83%)
Mar 07, 2019 1.050 1.080 1.030 1.060 329,600 +0.02(+1.92%)
Mar 06, 2019 1.070 1.090 1.040 1.040 109,688 -0.04(-3.70%)
Mar 05, 2019 1.090 1.140 1.050 1.080 150,457 +0.00(+0.00%)
Mar 04, 2019 1.130 1.160 1.060 1.080 273,589 -0.05(-4.42%)
Mar 01, 2019 1.150 1.180 1.110 1.130 92,000 +0.00(+0.00%)
Feb 28, 2019 1.170 1.180 1.110 1.130 146,175 -0.04(-3.42%)
Feb 27, 2019 1.150 1.180 1.150 1.170 76,338 +0.03(+2.63%)
Feb 26, 2019 1.160 1.197 1.140 1.140 134,812 -0.04(-3.39%)
Feb 25, 2019 1.200 1.200 1.160 1.180 127,652 +0.00(+0.00%)
Feb 22, 2019 1.170 1.220 1.170 1.180 145,300 +0.00(+0.00%)
Feb 21, 2019 1.160 1.190 1.150 1.180 56,800 +0.02(+1.72%)
Feb 20, 2019 1.160 1.180 1.150 1.160 123,020 +0.01(+0.87%)
Feb 19, 2019 1.160 1.210 1.150 1.150 82,254 -0.02(-1.71%)
Feb 15, 2019 1.220 1.230 1.160 1.170 104,100 -0.06(-4.88%)
Feb 14, 2019 1.140 1.250 1.130 1.230 520,338 +0.09(+7.89%)
Feb 13, 2019 1.130 1.150 1.115 1.140 145,146 +0.01(+0.88%)
Feb 12, 2019 1.130 1.140 1.100 1.130 47,309 +0.02(+1.80%)
Feb 11, 2019 1.140 1.140 1.080 1.110 268,776 -0.04(-3.48%)
Feb 08, 2019 1.130 1.160 1.100 1.150 140,100 +0.02(+1.77%)
Feb 07, 2019 1.140 1.180 1.110 1.130 103,285 -0.01(-0.88%)
Feb 06, 2019 1.120 1.160 1.120 1.140 35,827 +0.00(+0.00%)
Feb 05, 2019 1.150 1.160 1.127 1.140 60,284 +0.00(+0.00%)
Feb 04, 2019 1.150 1.160 1.110 1.140 78,449 +0.00(+0.00%)
Feb 01, 2019 1.100 1.170 1.090 1.140 239,700 +0.02(+1.79%)
Jan 31, 2019 1.150 1.165 1.080 1.120 195,298 -0.01(-0.88%)
Jan 30, 2019 1.130 1.170 1.110 1.130 116,892 +0.02(+1.80%)
Jan 29, 2019 1.120 1.150 1.070 1.110 97,322 -0.02(-1.77%)
Jan 28, 2019 1.120 1.190 1.120 1.130 129,856 -0.02(-1.74%)
Jan 25, 2019 1.120 1.190 1.120 1.150 48,600 +0.03(+2.68%)
Jan 24, 2019 1.070 1.170 1.070 1.120 59,990 +0.03(+2.75%)
Jan 23, 2019 1.120 1.130 1.070 1.090 138,437 -0.03(-2.68%)
Jan 22, 2019 1.180 1.180 1.080 1.120 131,868 -0.09(-7.44%)
Jan 18, 2019 1.180 1.210 1.140 1.210 90,800 +0.05(+4.31%)
Jan 17, 2019 1.140 1.190 1.110 1.160 130,542 +0.03(+2.65%)
Jan 16, 2019 1.090 1.155 1.080 1.130 187,021 +0.05(+4.63%)
Jan 15, 2019 1.130 1.160 1.060 1.080 210,533 -0.06(-5.26%)
Jan 14, 2019 1.060 1.170 1.010 1.140 476,654 -0.10(-8.06%)
Jan 11, 2019 1.230 1.270 1.190 1.240 100,800 -0.01(-0.80%)
Jan 10, 2019 1.200 1.260 1.170 1.250 82,905 +0.01(+0.81%)
Jan 09, 2019 1.260 1.290 1.230 1.240 160,790 -0.02(-1.59%)
Jan 08, 2019 1.340 1.340 1.220 1.260 257,006 -0.05(-3.82%)
Jan 07, 2019 1.260 1.350 1.260 1.310 349,864 +0.06(+4.80%)
Jan 04, 2019 1.170 1.290 1.160 1.250 269,900 +0.10(+8.70%)
Jan 03, 2019 1.170 1.210 1.100 1.150 192,574 -0.04(-3.36%)
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.