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, 2012 4.401 4.645 4.401 4.590 128,964 +0.21(+4.72%)
Dec 28, 2012 4.401 4.468 4.237 4.383 83,232 -0.02(-0.55%)
Dec 27, 2012 4.328 4.444 4.319 4.407 109,406 +0.10(+2.26%)
Dec 26, 2012 4.450 4.456 4.289 4.310 133,646 -0.10(-2.21%)
Dec 24, 2012 4.462 4.541 4.383 4.407 146,171 -0.01(-0.14%)
Dec 21, 2012 4.596 4.596 4.389 4.414 579,041 -0.21(-4.61%)
Dec 20, 2012 4.633 4.706 4.542 4.627 171,700 -0.02(-0.39%)
Dec 19, 2012 4.438 4.669 4.383 4.645 142,074 +0.23(+5.10%)
Dec 18, 2012 4.395 4.456 4.371 4.420 143,574 +0.01(+0.14%)
Dec 17, 2012 4.261 4.456 4.261 4.414 444,493 +0.15(+3.42%)
Dec 14, 2012 4.249 4.316 4.164 4.267 93,573 -0.01(-0.14%)
Dec 13, 2012 4.365 4.383 4.261 4.274 57,457 -0.12(-2.64%)
Dec 12, 2012 4.444 4.447 4.261 4.389 127,011 -0.04(-0.96%)
Dec 11, 2012 4.566 4.572 4.383 4.432 134,061 -0.09(-1.89%)
Dec 10, 2012 4.499 4.517 4.444 4.517 73,455 +0.01(+0.27%)
Dec 07, 2012 4.541 4.657 4.444 4.505 132,330 -0.03(-0.67%)
Dec 06, 2012 4.401 4.748 4.401 4.535 256,581 +0.06(+1.36%)
Dec 05, 2012 4.571 4.582 4.442 4.474 370,511 -0.09(-2.00%)
Dec 04, 2012 4.635 4.662 4.507 4.566 172,011 -0.01(-0.23%)
Nov 30, 2012 4.673 4.673 4.480 4.576 329,452 -0.01(-0.23%)
Nov 29, 2012 4.287 4.614 4.233 4.587 451,652 +0.52(+12.78%)
Nov 28, 2012 3.992 4.073 3.906 4.067 59,090 +0.05(+1.20%)
Nov 27, 2012 3.949 4.083 3.949 4.019 111,079 +0.08(+1.90%)
Nov 26, 2012 3.965 4.003 3.831 3.944 124,893 -0.02(-0.54%)
Nov 23, 2012 4.014 4.040 3.912 3.965 57,190 -0.04(-1.07%)
Nov 21, 2012 3.772 4.164 3.638 4.008 247,057 +0.24(+6.25%)
Nov 20, 2012 3.821 3.821 3.751 3.772 35,067 -0.06(-1.68%)
Nov 19, 2012 3.810 3.896 3.778 3.837 136,034 +0.04(+1.13%)
Nov 16, 2012 3.660 4.008 3.644 3.794 139,652 +0.08(+2.16%)
Nov 15, 2012 3.810 3.831 3.708 3.713 110,057 -0.08(-2.12%)
Nov 14, 2012 3.746 3.906 3.746 3.794 192,996 +0.08(+2.16%)
Nov 13, 2012 3.606 3.965 3.606 3.713 154,214 +0.10(+2.67%)
Nov 12, 2012 3.692 3.692 3.515 3.617 145,049 -0.08(-2.17%)
Nov 09, 2012 3.762 3.847 3.692 3.697 153,773 -0.09(-2.40%)
Nov 08, 2012 3.767 3.912 3.724 3.789 136,483 +0.03(+0.86%)
Nov 07, 2012 3.724 3.831 3.644 3.756 202,532 +0.01(+0.14%)
Nov 06, 2012 4.062 4.148 3.617 3.751 1,085,818 -0.29(-7.16%)
Nov 05, 2012 4.062 4.110 4.024 4.040 127,289 -0.03(-0.79%)
Nov 02, 2012 4.083 4.121 4.051 4.073 122,063 +0.04(+1.06%)
Nov 01, 2012 4.239 4.239 4.019 4.030 139,180 -0.18(-4.33%)
Oct 31, 2012 4.148 4.233 4.126 4.212 42,541 +0.05(+1.29%)
Oct 26, 2012 4.137 4.158 4.158 4.158 78,938 +0.03(+0.78%)
Oct 25, 2012 4.158 4.212 4.089 4.126 71,546 +0.01(+0.13%)
Oct 24, 2012 4.174 4.174 4.089 4.121 51,142 -0.05(-1.16%)
Oct 23, 2012 4.249 4.271 4.153 4.169 59,015 -0.04(-1.02%)
Oct 19, 2012 4.212 4.265 4.126 4.212 197,481 -0.02(-0.38%)
Oct 18, 2012 4.340 4.378 4.217 4.228 221,172 -0.11(-2.59%)
Oct 17, 2012 4.212 4.357 4.212 4.340 170,291 +0.14(+3.45%)
Oct 16, 2012 4.217 4.282 4.153 4.196 272,956 +0.01(+0.26%)
Oct 15, 2012 4.164 4.228 4.142 4.185 161,693 +0.02(+0.39%)
Oct 12, 2012 4.255 4.421 4.158 4.169 116,801 -0.09(-2.14%)
Oct 11, 2012 4.319 4.351 4.206 4.260 143,801 -0.04(-0.87%)
Oct 10, 2012 4.351 4.383 4.206 4.298 252,202 -0.04(-0.87%)
Oct 09, 2012 4.566 4.576 4.324 4.335 181,443 -0.24(-5.27%)
Oct 08, 2012 4.555 4.624 4.533 4.576 82,995 +0.00(+0.00%)
Oct 05, 2012 4.587 4.683 4.555 4.576 104,954 -0.01(-0.12%)
Oct 04, 2012 4.635 4.635 4.533 4.582 118,493 -0.03(-0.58%)
Oct 03, 2012 4.587 4.694 4.528 4.608 105,882 +0.01(+0.23%)
Oct 02, 2012 4.582 5.005 4.549 4.598 118,518 +0.02(+0.35%)
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.