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 (%)
Apr 30, 2014 7.732 7.774 7.590 7.720 240,596 -0.01(-0.08%)
Apr 29, 2014 7.911 7.933 7.707 7.726 119,290 -0.15(-1.88%)
Apr 28, 2014 7.874 7.985 7.720 7.874 176,488 +0.02(+0.24%)
Apr 25, 2014 7.849 7.911 7.639 7.856 300,342 -0.04(-0.47%)
Apr 24, 2014 7.911 7.998 7.707 7.893 172,866 +0.02(+0.24%)
Apr 23, 2014 8.109 8.109 7.849 7.874 188,825 -0.22(-2.75%)
Apr 22, 2014 7.954 8.232 7.917 8.096 119,776 +0.14(+1.79%)
Apr 21, 2014 7.998 8.035 7.917 7.954 132,257 -0.04(-0.54%)
Apr 17, 2014 7.862 7.998 7.998 7.998 229,607 +0.10(+1.25%)
Apr 16, 2014 7.856 7.979 7.806 7.899 205,329 +0.09(+1.11%)
Apr 15, 2014 7.775 8.053 7.720 7.812 442,518 +0.04(+0.48%)
Apr 14, 2014 7.825 7.842 7.683 7.775 128,650 +0.06(+0.72%)
Apr 11, 2014 7.843 7.942 7.639 7.720 233,711 -0.18(-2.27%)
Apr 10, 2014 8.448 8.473 7.886 7.899 261,728 -0.59(-6.98%)
Apr 09, 2014 8.467 8.553 8.374 8.492 104,256 +0.02(+0.26%)
Apr 08, 2014 8.399 8.560 8.306 8.470 177,471 +0.11(+1.29%)
Apr 07, 2014 8.424 8.504 8.251 8.362 230,414 -0.07(-0.81%)
Apr 04, 2014 8.862 8.868 8.331 8.430 254,848 -0.35(-4.01%)
Apr 03, 2014 9.085 9.085 8.708 8.782 139,834 -0.28(-3.13%)
Apr 02, 2014 8.702 9.085 8.671 9.066 202,666 +0.40(+4.63%)
Apr 01, 2014 8.665 8.935 8.548 8.665 222,998 +0.04(+0.50%)
Mar 31, 2014 8.308 8.788 8.308 8.621 215,385 +0.33(+4.01%)
Mar 28, 2014 8.351 8.505 8.265 8.289 106,104 -0.07(-0.88%)
Mar 27, 2014 8.443 8.671 8.289 8.363 124,092 -0.10(-1.16%)
Mar 26, 2014 8.745 8.751 8.406 8.461 201,689 -0.25(-2.83%)
Mar 25, 2014 8.825 8.929 8.565 8.708 215,177 -0.06(-0.63%)
Mar 24, 2014 8.849 8.880 8.615 8.763 195,659 -0.04(-0.49%)
Mar 21, 2014 8.529 8.997 8.523 8.806 402,707 +0.30(+3.55%)
Mar 20, 2014 8.578 8.646 8.474 8.505 143,899 -0.12(-1.36%)
Mar 19, 2014 8.665 8.701 8.529 8.621 136,226 -0.04(-0.43%)
Mar 18, 2014 8.554 8.763 8.486 8.658 139,526 +0.08(+0.93%)
Mar 17, 2014 8.671 8.769 8.572 8.578 213,144 -0.08(-0.92%)
Mar 14, 2014 8.486 8.822 8.425 8.658 273,784 +0.23(+2.78%)
Mar 13, 2014 9.052 9.052 8.302 8.425 334,199 -0.37(-4.20%)
Mar 12, 2014 8.714 8.861 8.621 8.794 244,407 +0.04(+0.42%)
Mar 11, 2014 8.738 8.843 8.615 8.757 277,988 +0.06(+0.71%)
Mar 10, 2014 8.455 8.726 8.375 8.695 232,644 +0.22(+2.54%)
Mar 07, 2014 8.480 8.628 8.375 8.480 152,583 +0.06(+0.73%)
Mar 06, 2014 8.738 8.738 8.277 8.418 262,058 -0.33(-3.73%)
Mar 05, 2014 8.788 8.880 8.597 8.745 170,562 -0.10(-1.18%)
Mar 04, 2014 8.640 9.095 8.615 8.849 403,157 +0.34(+3.98%)
Mar 03, 2014 8.308 8.523 8.074 8.511 237,735 +0.15(+1.77%)
Feb 28, 2014 8.603 8.603 8.308 8.363 168,529 -0.20(-2.37%)
Feb 27, 2014 8.412 8.597 8.332 8.566 214,414 +0.16(+1.90%)
Feb 26, 2014 8.111 8.685 8.103 8.406 147,233 +0.35(+4.35%)
Feb 25, 2014 7.975 8.154 7.877 8.055 207,118 +0.12(+1.47%)
Feb 24, 2014 7.994 8.062 7.938 7.938 208,988 -0.02(-0.31%)
Feb 21, 2014 7.889 8.154 7.697 7.963 217,481 +0.13(+1.65%)
Feb 20, 2014 7.889 8.025 7.724 7.834 172,107 -0.02(-0.24%)
Feb 19, 2014 8.000 8.049 7.834 7.852 175,437 -0.17(-2.07%)
Feb 18, 2014 7.778 8.135 7.711 8.018 206,553 +0.30(+3.82%)
Feb 14, 2014 7.895 7.723 7.723 7.723 148,200 -0.16(-2.03%)
Feb 13, 2014 7.754 8.231 7.458 7.883 273,669 +0.44(+5.87%)
Feb 12, 2014 7.452 7.612 7.403 7.446 202,677 -0.01(-0.17%)
Feb 11, 2014 7.532 7.655 7.424 7.458 155,388 -0.05(-0.66%)
Feb 10, 2014 7.428 7.631 7.385 7.508 203,246 +0.06(+0.74%)
Feb 07, 2014 7.698 7.760 7.286 7.452 386,860 -0.20(-2.65%)
Feb 06, 2014 7.575 7.988 7.569 7.655 318,727 +0.09(+1.22%)
Feb 05, 2014 7.218 7.742 7.095 7.563 387,166 +0.36(+5.04%)
Feb 04, 2014 7.311 7.434 7.175 7.200 178,547 -0.07(-1.02%)
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.