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 (%)
Mar 31, 2017 2.960 3.020 2.910 3.010 420,512 +0.05(+1.69%)
Mar 30, 2017 3.030 3.090 2.940 2.960 339,112 -0.03(-1.00%)
Mar 29, 2017 2.780 3.050 2.780 2.990 537,583 +0.21(+7.36%)
Mar 28, 2017 2.727 2.804 2.678 2.785 622,413 +0.06(+2.14%)
Mar 27, 2017 2.629 2.766 2.610 2.727 443,190 +0.09(+3.32%)
Mar 24, 2017 2.678 2.741 2.610 2.639 469,630 -0.04(-1.45%)
Mar 23, 2017 2.619 2.766 2.619 2.678 557,904 +0.06(+2.23%)
Mar 22, 2017 2.561 2.678 2.532 2.619 408,673 -0.01(-0.37%)
Mar 21, 2017 2.736 2.736 2.590 2.629 614,094 -0.11(-3.91%)
Mar 20, 2017 2.863 2.863 2.707 2.736 460,619 -0.13(-4.42%)
Mar 17, 2017 2.873 2.921 2.727 2.863 1,400,333 -0.04(-1.34%)
Mar 16, 2017 2.658 2.921 2.649 2.902 748,559 +0.26(+9.96%)
Mar 15, 2017 2.600 2.673 2.551 2.639 488,705 +0.07(+2.65%)
Mar 14, 2017 2.590 2.610 2.503 2.571 645,302 -0.02(-0.75%)
Mar 13, 2017 2.824 2.834 2.542 2.590 829,443 -0.19(-6.99%)
Mar 10, 2017 2.746 2.824 2.717 2.785 798,404 +0.07(+2.51%)
Mar 09, 2017 2.902 2.951 2.688 2.717 1,005,911 -0.19(-6.38%)
Mar 08, 2017 3.097 3.184 2.882 2.902 907,259 -0.20(-6.58%)
Mar 07, 2017 3.165 3.243 3.067 3.106 585,313 -0.08(-2.45%)
Mar 06, 2017 3.437 3.462 3.126 3.184 1,027,275 -0.28(-8.15%)
Mar 03, 2017 3.583 3.593 3.433 3.467 395,476 -0.11(-3.00%)
Mar 02, 2017 3.545 3.647 3.506 3.574 501,125 +0.01(+0.27%)
Mar 01, 2017 3.564 3.603 3.486 3.564 427,798 +0.06(+1.67%)
Feb 28, 2017 3.720 3.739 3.486 3.506 742,312 -0.23(-6.25%)
Feb 27, 2017 3.710 3.807 3.652 3.739 376,397 +0.09(+2.40%)
Feb 24, 2017 3.506 3.710 3.506 3.652 498,413 +0.12(+3.31%)
Feb 23, 2017 3.661 3.661 3.515 3.535 325,972 -0.09(-2.42%)
Feb 22, 2017 3.603 3.661 3.574 3.622 254,258 +0.01(+0.27%)
Feb 21, 2017 3.554 3.642 3.525 3.613 305,046 +0.07(+1.92%)
Feb 17, 2017 3.545 3.545 3.545 0 -0.02(-0.55%)
Feb 16, 2017 3.603 3.652 3.549 3.564 315,230 -0.05(-1.35%)
Feb 15, 2017 3.574 3.652 3.545 3.613 314,579 +0.02(+0.54%)
Feb 14, 2017 3.535 3.637 3.525 3.593 421,041 +0.06(+1.65%)
Feb 13, 2017 3.622 3.661 3.525 3.535 444,469 -0.05(-1.36%)
Feb 10, 2017 3.583 3.700 3.574 3.583 739,984 +0.04(+1.10%)
Feb 09, 2017 3.437 3.549 3.418 3.545 1,004,691 +0.13(+3.70%)
Feb 08, 2017 3.408 3.437 3.360 3.418 597,152 +0.03(+0.86%)
Feb 07, 2017 3.418 3.457 3.389 3.389 373,368 -0.02(-0.57%)
Feb 06, 2017 3.408 3.496 3.360 3.408 636,208 +0.04(+1.16%)
Feb 03, 2017 3.486 3.545 3.321 3.369 2,187,762 -0.11(-3.08%)
Feb 02, 2017 3.564 3.603 3.467 3.476 537,871 -0.12(-3.25%)
Feb 01, 2017 3.583 3.632 3.545 3.593 480,772 +0.03(+0.82%)
Jan 31, 2017 3.476 3.574 3.408 3.564 374,150 +0.06(+1.67%)
Jan 30, 2017 3.545 3.545 3.418 3.506 431,173 -0.05(-1.37%)
Jan 27, 2017 3.652 3.730 3.437 3.554 721,123 -0.11(-2.93%)
Jan 26, 2017 3.759 3.759 3.603 3.661 470,953 -0.10(-2.59%)
Jan 25, 2017 3.846 3.873 3.652 3.759 1,111,398 -0.07(-1.78%)
Jan 24, 2017 3.564 3.866 3.554 3.827 936,949 +0.27(+7.67%)
Jan 23, 2017 3.652 3.661 3.476 3.554 524,425 -0.10(-2.67%)
Jan 20, 2017 3.720 3.778 3.583 3.652 556,556 -0.08(-2.09%)
Jan 19, 2017 3.817 3.817 3.671 3.730 444,122 -0.07(-1.80%)
Jan 18, 2017 3.769 3.832 3.613 3.798 610,313 +0.06(+1.56%)
Jan 17, 2017 3.876 3.905 3.710 3.739 685,441 -0.14(-3.52%)
Jan 13, 2017 3.876 3.876 3.876 0 +0.07(+1.79%)
Jan 12, 2017 3.895 3.895 3.759 3.807 487,418 -0.06(-1.51%)
Jan 11, 2017 3.749 3.895 3.720 3.866 728,849 +0.03(+0.76%)
Jan 10, 2017 4.100 4.139 3.788 3.837 1,674,499 -0.31(-7.51%)
Jan 09, 2017 4.479 4.479 4.070 4.148 1,175,370 -0.24(-5.54%)
Jan 06, 2017 4.879 4.879 4.382 4.392 1,863,935 -0.73(-14.26%)
Jan 05, 2017 5.346 5.346 5.038 5.122 524,937 -0.27(-5.05%)
Jan 04, 2017 5.297 5.424 5.258 5.395 302,675 +0.11(+2.12%)
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.