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 28, 2013 5.126 5.126 5.065 5.101 63,692 -0.01(-0.12%)
Mar 27, 2013 5.248 5.248 5.089 5.108 42,658 -0.18(-3.45%)
Mar 26, 2013 5.266 5.296 5.144 5.290 83,298 +0.03(+0.58%)
Mar 25, 2013 5.175 5.290 5.175 5.260 51,221 +0.09(+1.77%)
Mar 22, 2013 5.248 5.266 5.095 5.168 78,746 -0.07(-1.39%)
Mar 21, 2013 5.254 5.302 5.217 5.241 56,842 -0.06(-1.15%)
Mar 20, 2013 5.321 5.321 5.223 5.302 55,167 +0.02(+0.35%)
Mar 19, 2013 5.345 5.345 5.207 5.284 63,418 -0.05(-1.03%)
Mar 18, 2013 5.254 5.369 5.254 5.339 46,297 +0.02(+0.46%)
Mar 15, 2013 5.333 5.412 5.272 5.315 243,315 -0.01(-0.11%)
Mar 14, 2013 5.296 5.333 5.199 5.321 61,276 +0.03(+0.58%)
Mar 13, 2013 5.211 5.302 5.187 5.290 57,084 +0.08(+1.52%)
Mar 12, 2013 5.199 5.235 5.199 5.211 40,930 +0.00(+0.00%)
Mar 11, 2013 5.241 5.290 5.181 5.211 70,739 -0.05(-1.04%)
Mar 08, 2013 5.302 5.302 5.199 5.266 77,713 +0.01(+0.12%)
Mar 07, 2013 5.266 5.278 5.175 5.260 65,987 -0.01(-0.12%)
Mar 06, 2013 5.266 5.266 5.175 5.266 34,170 -0.02(-0.35%)
Mar 05, 2013 5.339 5.339 5.199 5.284 86,187 -0.02(-0.34%)
Mar 04, 2013 5.327 5.357 5.248 5.302 74,360 -0.05(-0.91%)
Mar 01, 2013 5.193 5.363 5.132 5.351 96,316 +0.17(+3.29%)
Feb 28, 2013 5.175 5.260 5.132 5.181 64,885 +0.02(+0.35%)
Feb 27, 2013 5.053 5.308 5.047 5.162 79,193 +0.10(+1.92%)
Feb 26, 2013 5.004 5.120 4.980 5.065 42,068 +0.09(+1.84%)
Feb 25, 2013 5.235 5.284 4.943 4.974 92,595 -0.26(-5.00%)
Feb 22, 2013 5.187 5.241 5.052 5.235 66,386 +0.08(+1.53%)
Feb 21, 2013 5.205 5.351 5.120 5.156 61,841 -0.04(-0.82%)
Feb 20, 2013 5.369 5.369 5.168 5.199 124,539 -0.18(-3.39%)
Feb 19, 2013 5.351 5.381 5.290 5.381 73,341 +0.02(+0.45%)
Feb 15, 2013 5.430 5.430 5.260 5.357 117,523 -0.02(-0.45%)
Feb 14, 2013 5.205 5.412 5.187 5.381 126,996 +0.16(+3.03%)
Feb 13, 2013 5.168 5.235 5.132 5.223 96,410 +0.04(+0.82%)
Feb 12, 2013 5.108 5.217 5.108 5.181 48,762 +0.07(+1.43%)
Feb 11, 2013 5.138 5.154 5.101 5.108 72,201 -0.01(-0.24%)
Feb 08, 2013 5.041 5.144 5.028 5.120 116,554 +0.10(+2.06%)
Feb 07, 2013 5.053 5.126 4.992 5.016 111,039 -0.02(-0.36%)
Feb 06, 2013 5.022 5.126 4.955 5.034 162,729 -0.07(-1.31%)
Feb 04, 2013 5.327 5.418 5.068 5.101 153,011 -0.28(-5.20%)
Feb 01, 2013 5.235 5.406 5.193 5.381 276,382 +0.24(+4.74%)
Jan 31, 2013 5.016 5.138 5.004 5.138 137,874 +0.12(+2.30%)
Jan 30, 2013 5.120 5.162 4.986 5.022 158,325 -0.12(-2.25%)
Jan 29, 2013 5.175 5.175 5.053 5.138 113,884 -0.05(-1.06%)
Jan 28, 2013 5.083 5.193 4.992 5.193 253,976 +0.10(+2.03%)
Jan 25, 2013 5.175 5.175 4.919 5.089 147,270 -0.05(-0.95%)
Jan 24, 2013 4.998 5.175 4.894 5.138 321,464 +0.17(+3.43%)
Jan 23, 2013 4.980 5.013 4.907 4.968 175,754 -0.03(-0.61%)
Jan 22, 2013 5.095 5.114 4.943 4.998 145,382 -0.12(-2.26%)
Jan 18, 2013 4.955 5.114 4.937 5.114 116,857 +0.14(+2.82%)
Jan 17, 2013 4.925 4.980 4.876 4.974 169,083 +0.04(+0.74%)
Jan 16, 2013 4.821 4.986 4.821 4.937 129,212 +0.08(+1.63%)
Jan 15, 2013 4.852 4.907 4.742 4.858 140,581 -0.01(-0.13%)
Jan 14, 2013 4.840 4.882 4.681 4.864 155,896 -0.02(-0.37%)
Jan 11, 2013 4.834 4.888 4.815 4.882 107,719 +0.07(+1.39%)
Jan 10, 2013 4.876 4.876 4.779 4.815 72,888 -0.07(-1.49%)
Jan 09, 2013 4.742 4.919 4.724 4.888 253,526 +0.13(+2.69%)
Jan 08, 2013 4.754 4.809 4.718 4.761 153,538 -0.01(-0.25%)
Jan 07, 2013 4.742 4.791 4.700 4.773 163,927 +0.00(+0.00%)
Jan 04, 2013 4.779 4.846 4.742 4.773 156,487 +0.03(+0.64%)
Jan 03, 2013 4.681 4.793 4.596 4.742 143,516 +0.09(+1.96%)
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.