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, 2011 5.385 5.436 5.294 5.427 276,080 +0.01(+0.17%)
Mar 30, 2011 5.332 5.423 5.246 5.418 266,421 +0.13(+2.43%)
Mar 29, 2011 5.262 5.359 5.150 5.289 268,287 +0.04(+0.71%)
Mar 28, 2011 5.401 5.407 5.235 5.251 455,989 -0.16(-2.87%)
Mar 25, 2011 5.375 5.423 5.171 5.407 334,935 +0.04(+0.80%)
Mar 24, 2011 5.359 5.407 5.257 5.364 451,408 +0.01(+0.15%)
Mar 23, 2011 5.284 5.359 5.230 5.356 441,394 +0.05(+0.86%)
Mar 22, 2011 5.337 5.348 5.267 5.310 217,857 -0.03(-0.60%)
Mar 21, 2011 5.321 5.348 5.203 5.343 287,331 +0.02(+0.40%)
Mar 18, 2011 5.246 5.332 5.155 5.321 436,288 +0.14(+2.69%)
Mar 17, 2011 5.192 5.305 5.069 5.182 318,569 +0.05(+1.04%)
Mar 16, 2011 5.198 5.225 5.005 5.128 382,819 -0.09(-1.75%)
Mar 15, 2011 5.198 5.300 4.978 5.219 389,513 -0.12(-2.31%)
Mar 14, 2011 4.828 5.353 4.823 5.343 541,502 +0.12(+2.26%)
Mar 11, 2011 5.117 5.273 4.977 5.225 552,274 +0.23(+4.50%)
Mar 10, 2011 4.930 5.225 4.769 5.000 891,018 +0.27(+5.78%)
Mar 09, 2011 4.791 4.817 4.716 4.726 281,624 -0.06(-1.23%)
Mar 08, 2011 4.517 4.833 4.458 4.785 478,447 +0.28(+6.18%)
Mar 07, 2011 4.662 4.662 4.480 4.507 273,865 -0.14(-3.11%)
Mar 04, 2011 4.699 4.699 4.576 4.651 363,108 -0.04(-0.80%)
Mar 03, 2011 4.517 4.742 4.517 4.689 550,290 +0.23(+5.17%)
Mar 02, 2011 4.319 4.464 4.287 4.458 303,746 +0.14(+3.23%)
Mar 01, 2011 4.389 4.432 4.287 4.319 255,018 -0.07(-1.59%)
Feb 28, 2011 4.437 4.437 4.292 4.389 177,382 +0.01(+0.12%)
Feb 25, 2011 4.335 4.389 4.292 4.383 132,404 +0.05(+1.11%)
Feb 24, 2011 4.276 4.351 4.255 4.335 204,764 +0.07(+1.63%)
Feb 23, 2011 4.292 4.346 4.201 4.265 318,643 -0.04(-0.87%)
Feb 22, 2011 4.448 4.448 4.287 4.303 288,581 -0.13(-3.02%)
Feb 18, 2011 4.426 4.437 4.362 4.437 243,289 +0.05(+1.10%)
Feb 17, 2011 4.351 4.442 4.340 4.389 122,955 +0.04(+0.86%)
Feb 16, 2011 4.367 4.421 4.324 4.351 131,447 +0.00(+0.00%)
Feb 15, 2011 4.415 4.426 4.351 4.351 236,185 -0.10(-2.17%)
Feb 14, 2011 4.448 4.485 4.421 4.448 90,081 +0.01(+0.24%)
Feb 11, 2011 4.346 4.442 4.298 4.437 138,823 +0.07(+1.60%)
Feb 10, 2011 4.330 4.381 4.292 4.367 171,394 +0.01(+0.25%)
Feb 09, 2011 4.383 4.448 4.340 4.357 153,068 -0.03(-0.76%)
Feb 08, 2011 4.335 4.533 4.335 4.390 178,005 +0.04(+0.89%)
Feb 07, 2011 4.255 4.422 4.255 4.351 189,430 +0.11(+2.65%)
Feb 04, 2011 4.180 4.239 4.153 4.239 205,403 +0.06(+1.41%)
Feb 03, 2011 4.308 4.367 4.174 4.180 407,391 -0.15(-3.47%)
Feb 02, 2011 4.415 4.415 4.314 4.330 182,667 -0.02(-0.37%)
Feb 01, 2011 4.212 4.389 4.174 4.346 271,151 +0.15(+3.51%)
Jan 31, 2011 4.233 4.267 4.153 4.198 160,596 -0.03(-0.70%)
Jan 28, 2011 4.330 4.343 4.153 4.228 387,632 -0.10(-2.35%)
Jan 27, 2011 4.260 4.346 4.260 4.330 228,461 +0.07(+1.64%)
Jan 26, 2011 4.346 4.389 4.239 4.260 480,399 -0.08(-1.73%)
Jan 25, 2011 4.351 4.442 4.335 4.335 405,403 -0.04(-0.98%)
Jan 24, 2011 4.399 4.453 4.346 4.378 204,652 -0.04(-0.82%)
Jan 21, 2011 4.533 4.533 4.399 4.414 266,854 -0.09(-1.93%)
Jan 20, 2011 4.496 4.566 4.453 4.501 325,136 -0.03(-0.71%)
Jan 19, 2011 4.689 4.689 4.517 4.533 517,181 -0.17(-3.64%)
Jan 18, 2011 4.710 4.764 4.673 4.705 291,074 -0.03(-0.68%)
Jan 14, 2011 4.748 4.748 4.694 4.737 169,903 -0.01(-0.23%)
Jan 13, 2011 4.721 4.769 4.699 4.748 192,780 +0.01(+0.23%)
Jan 12, 2011 4.791 4.807 4.694 4.737 291,873 -0.01(-0.25%)
Jan 11, 2011 4.742 4.817 4.619 4.749 375,921 +0.04(+0.94%)
Jan 10, 2011 4.726 4.742 4.635 4.705 625,607 -0.03(-0.68%)
Jan 07, 2011 4.796 4.823 4.619 4.737 649,624 -0.04(-0.90%)
Jan 06, 2011 4.919 4.919 4.716 4.780 1,912,784 -0.14(-2.83%)
Jan 05, 2011 4.876 4.919 4.844 4.919 512,978 +0.04(+0.77%)
Jan 04, 2011 5.085 5.123 4.833 4.882 309,785 -0.21(-4.21%)
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.