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, 2015 6.411 6.272 6.272 6.272 131,345 -0.10(-1.61%)
Dec 30, 2015 6.439 6.477 6.309 6.374 192,989 -0.07(-1.01%)
Dec 29, 2015 6.449 6.663 6.318 6.439 328,917 +0.06(+0.95%)
Dec 28, 2015 6.526 6.532 6.241 6.379 226,965 -0.18(-2.81%)
Dec 24, 2015 6.536 6.563 6.563 6.563 66,934 +0.01(+0.14%)
Dec 23, 2015 6.609 6.618 6.406 6.554 193,985 -0.07(-1.11%)
Dec 22, 2015 6.185 6.637 6.162 6.628 228,230 +0.40(+6.36%)
Dec 21, 2015 6.370 6.443 6.148 6.231 224,934 +0.01(+0.15%)
Dec 18, 2015 6.379 6.406 6.001 6.222 818,347 -0.19(-3.02%)
Dec 17, 2015 6.462 6.462 6.231 6.416 307,580 -0.02(-0.29%)
Dec 16, 2015 6.342 6.499 6.287 6.434 223,685 +0.09(+1.45%)
Dec 15, 2015 6.379 6.453 6.259 6.342 156,400 +0.03(+0.44%)
Dec 14, 2015 6.462 6.572 6.250 6.314 208,007 -0.18(-2.70%)
Dec 11, 2015 6.499 6.720 6.453 6.489 136,997 -0.16(-2.36%)
Dec 10, 2015 6.692 6.858 6.503 6.646 136,219 -0.04(-0.55%)
Dec 09, 2015 6.674 6.886 6.623 6.683 420,753 +0.02(+0.28%)
Dec 08, 2015 6.499 7.069 6.480 6.665 96,541 +0.11(+1.69%)
Dec 07, 2015 6.591 6.701 6.531 6.554 230,294 -0.05(-0.70%)
Dec 04, 2015 6.563 6.738 6.545 6.600 117,124 +0.06(+0.85%)
Dec 03, 2015 6.886 6.913 6.499 6.545 166,057 -0.36(-5.21%)
Dec 02, 2015 6.877 6.978 6.867 6.904 167,185 +0.02(+0.27%)
Dec 01, 2015 7.125 7.245 6.867 6.886 278,377 -0.24(-3.36%)
Nov 30, 2015 7.033 7.282 6.886 7.125 322,453 +0.05(+0.65%)
Nov 27, 2015 6.932 7.199 6.913 7.079 64,612 +0.09(+1.32%)
Nov 25, 2015 6.711 6.987 6.987 6.987 130,614 +0.28(+4.12%)
Nov 24, 2015 6.554 6.766 6.499 6.711 165,569 +0.16(+2.39%)
Nov 23, 2015 6.738 7.024 6.453 6.554 347,523 -0.12(-1.80%)
Nov 20, 2015 7.199 7.231 6.665 6.674 394,395 -0.60(-8.24%)
Nov 19, 2015 6.720 7.937 6.563 7.273 564,137 +0.63(+9.43%)
Nov 18, 2015 6.867 7.162 6.609 6.646 201,024 -0.16(-2.30%)
Nov 17, 2015 6.775 6.960 6.637 6.803 225,136 +0.07(+1.10%)
Nov 16, 2015 6.812 6.812 6.563 6.729 186,718 -0.06(-0.95%)
Nov 13, 2015 7.227 7.255 6.794 6.794 228,311 -0.50(-6.83%)
Nov 12, 2015 7.337 7.430 7.264 7.291 162,308 -0.06(-0.88%)
Nov 11, 2015 7.660 7.660 7.264 7.356 199,485 -0.29(-3.74%)
Nov 10, 2015 7.513 7.679 7.467 7.642 165,126 +0.13(+1.72%)
Nov 09, 2015 7.688 7.771 7.411 7.513 178,898 -0.10(-1.33%)
Nov 06, 2015 8.204 8.278 7.586 7.614 318,529 -0.65(-7.81%)
Nov 05, 2015 8.204 8.301 8.204 8.259 94,351 -0.02(-0.22%)
Nov 04, 2015 8.388 8.434 8.232 8.278 137,494 -0.11(-1.32%)
Nov 03, 2015 8.195 8.425 8.195 8.388 237,845 +0.19(+2.36%)
Nov 02, 2015 8.167 8.232 7.978 8.195 169,366 +0.03(+0.34%)
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.