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 (%)
Jun 29, 2012 4.158 4.265 4.113 4.260 195,758 +0.19(+4.61%)
Jun 28, 2012 4.169 4.221 3.965 4.073 112,212 -0.14(-3.43%)
Jun 27, 2012 4.265 4.265 4.164 4.217 109,663 -0.06(-1.50%)
Jun 26, 2012 4.265 4.287 4.228 4.282 141,397 +0.03(+0.63%)
Jun 25, 2012 4.153 4.265 4.148 4.255 144,442 +0.04(+0.89%)
Jun 22, 2012 4.040 4.233 4.035 4.217 373,070 +0.21(+5.21%)
Jun 21, 2012 4.158 4.196 3.906 4.008 314,002 -0.14(-3.48%)
Jun 20, 2012 4.190 4.255 4.121 4.153 88,305 -0.04(-0.90%)
Jun 19, 2012 4.094 4.282 4.089 4.190 203,919 +0.10(+2.49%)
Jun 18, 2012 4.131 4.217 4.056 4.089 156,621 -0.06(-1.55%)
Jun 15, 2012 4.067 4.190 4.062 4.153 288,854 +0.07(+1.71%)
Jun 14, 2012 4.008 4.110 3.971 4.083 168,482 +0.06(+1.60%)
Jun 13, 2012 4.056 4.131 4.019 4.019 139,559 -0.06(-1.45%)
Jun 12, 2012 4.019 4.121 3.960 4.078 123,336 +0.09(+2.15%)
Jun 11, 2012 4.148 4.148 3.992 3.992 219,587 -0.12(-2.99%)
Jun 08, 2012 3.960 4.137 3.922 4.115 187,327 +0.14(+3.64%)
Jun 07, 2012 4.062 4.062 3.962 3.971 129,000 -0.05(-1.20%)
Jun 06, 2012 4.030 4.035 3.965 4.019 204,402 +0.00(+0.00%)
Jun 05, 2012 3.976 4.030 3.880 4.019 238,505 +0.04(+0.94%)
Jun 04, 2012 3.917 4.003 3.845 3.981 295,703 +0.10(+2.48%)
Jun 01, 2012 3.805 3.901 3.778 3.885 208,019 +0.01(+0.14%)
May 31, 2012 3.794 3.901 3.708 3.880 322,043 +0.17(+4.47%)
May 30, 2012 3.746 3.767 3.703 3.713 120,335 -0.06(-1.70%)
May 29, 2012 3.735 3.810 3.708 3.778 132,038 +0.07(+1.88%)
May 25, 2012 3.569 3.735 3.547 3.708 193,261 +0.13(+3.59%)
May 24, 2012 3.563 3.590 3.510 3.580 117,202 +0.03(+0.91%)
May 23, 2012 3.494 3.558 3.483 3.547 140,561 +0.03(+0.91%)
May 22, 2012 3.499 3.526 3.403 3.515 236,795 +0.03(+0.77%)
May 21, 2012 3.531 3.537 3.472 3.488 189,288 -0.04(-1.06%)
May 18, 2012 3.483 3.551 3.456 3.526 280,777 +0.08(+2.33%)
May 17, 2012 3.354 3.478 3.328 3.446 228,537 +0.10(+3.04%)
May 16, 2012 3.333 3.435 3.320 3.344 155,875 +0.01(+0.32%)
May 15, 2012 3.354 3.360 3.296 3.333 110,249 -0.02(-0.64%)
May 14, 2012 3.365 3.429 3.349 3.354 219,229 -0.04(-1.11%)
May 11, 2012 3.424 3.478 3.360 3.392 166,984 -0.05(-1.56%)
May 10, 2012 3.440 3.472 3.429 3.446 85,627 +0.03(+0.78%)
May 09, 2012 3.376 3.461 3.371 3.419 167,523 +0.01(+0.16%)
May 08, 2012 3.344 3.456 3.328 3.413 225,240 +0.05(+1.60%)
May 07, 2012 3.242 3.419 3.242 3.360 148,770 +0.11(+3.47%)
May 04, 2012 3.317 3.333 3.247 3.247 251,189 -0.09(-2.57%)
May 03, 2012 3.365 3.381 3.301 3.333 194,943 -0.03(-0.80%)
May 02, 2012 3.451 3.488 3.349 3.360 276,526 -0.12(-3.54%)
May 01, 2012 3.446 3.563 3.419 3.483 228,735 +0.04(+1.25%)
Apr 30, 2012 3.494 3.526 3.429 3.440 194,982 -0.06(-1.83%)
Apr 27, 2012 3.403 3.531 3.371 3.505 173,493 +0.12(+3.64%)
Apr 26, 2012 3.354 3.403 3.312 3.381 96,519 +0.03(+0.80%)
Apr 25, 2012 3.344 3.429 3.339 3.354 118,462 +0.04(+1.29%)
Apr 24, 2012 3.269 3.354 3.269 3.312 147,389 +0.04(+1.15%)
Apr 23, 2012 3.242 3.290 3.226 3.274 203,609 +0.03(+0.83%)
Apr 20, 2012 3.322 3.322 3.237 3.247 166,786 -0.04(-1.14%)
Apr 19, 2012 3.306 3.322 3.247 3.285 180,012 -0.01(-0.16%)
Apr 18, 2012 3.360 3.376 3.269 3.290 164,506 -0.10(-3.00%)
Apr 17, 2012 3.349 3.424 3.347 3.392 150,127 +0.07(+2.10%)
Apr 16, 2012 3.365 3.365 3.306 3.322 237,131 -0.03(-0.80%)
Apr 13, 2012 3.349 3.397 3.338 3.349 158,939 -0.01(-0.16%)
Apr 12, 2012 3.419 3.467 3.344 3.354 235,636 -0.06(-1.88%)
Apr 11, 2012 3.419 3.467 3.387 3.419 167,814 +0.04(+1.11%)
Apr 10, 2012 3.403 3.563 3.381 3.381 519,243 -0.04(-1.25%)
Apr 09, 2012 3.419 3.510 3.397 3.424 352,613 -0.06(-1.84%)
Apr 05, 2012 3.424 3.611 3.376 3.488 453,106 +0.05(+1.56%)
Apr 04, 2012 3.494 3.513 3.371 3.435 367,358 -0.11(-3.03%)
Apr 03, 2012 3.590 3.601 3.515 3.542 655,378 -0.06(-1.64%)
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.