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 (%)
Jan 29, 2010 4.142 4.198 4.015 4.015 486,123 -0.12(-2.83%)
Jan 28, 2010 4.269 4.315 4.076 4.132 250,099 -0.12(-2.87%)
Jan 27, 2010 4.259 4.323 4.183 4.254 271,133 -0.01(-0.12%)
Jan 26, 2010 4.356 4.412 4.254 4.259 503,953 -0.14(-3.12%)
Jan 25, 2010 4.589 4.589 4.279 4.396 348,648 -0.16(-3.46%)
Jan 22, 2010 4.752 4.828 4.539 4.554 321,904 -0.20(-4.27%)
Jan 21, 2010 5.093 5.128 4.747 4.757 323,142 -0.31(-6.12%)
Jan 20, 2010 5.123 5.138 5.047 5.067 521,579 -0.11(-2.06%)
Jan 19, 2010 5.082 5.174 5.016 5.174 640,974 +0.09(+1.80%)
Jan 15, 2010 4.930 5.082 5.082 5.082 451,954 -0.15(-2.82%)
Jan 14, 2010 5.209 5.260 5.194 5.230 175,170 -0.02(-0.29%)
Jan 13, 2010 5.204 5.265 5.087 5.245 217,331 +0.06(+1.08%)
Jan 12, 2010 5.352 5.403 5.169 5.189 293,918 -0.22(-4.13%)
Jan 11, 2010 5.519 5.586 5.342 5.413 224,570 -0.07(-1.21%)
Jan 08, 2010 5.372 5.494 5.336 5.479 303,179 +0.08(+1.41%)
Jan 07, 2010 5.418 5.464 5.274 5.403 257,497 -0.02(-0.28%)
Jan 06, 2010 5.367 5.438 5.265 5.418 309,337 +0.06(+1.14%)
Jan 05, 2010 5.438 5.438 5.301 5.357 306,825 -0.05(-0.85%)
Jan 04, 2010 5.443 5.474 5.357 5.403 308,163 -0.02(-0.28%)
Dec 31, 2009 5.464 5.418 5.418 5.418 305,369 -0.05(-0.84%)
Dec 30, 2009 5.352 5.469 5.311 5.464 447,901 +0.06(+1.03%)
Dec 29, 2009 5.362 5.443 5.301 5.408 250,048 +0.05(+0.85%)
Dec 28, 2009 5.418 5.469 5.296 5.362 358,932 -0.06(-1.12%)
Dec 24, 2009 5.362 5.453 5.286 5.423 130,464 +0.09(+1.72%)
Dec 23, 2009 5.296 5.397 5.265 5.331 474,487 +0.05(+0.96%)
Dec 22, 2009 5.184 5.489 5.184 5.281 1,593,603 +0.10(+1.86%)
Dec 21, 2009 5.021 5.331 5.016 5.184 697,833 +0.21(+4.29%)
Dec 18, 2009 5.342 5.387 4.910 4.971 2,648,130 -0.42(-7.74%)
Dec 17, 2009 5.413 5.418 5.230 5.387 582,423 -0.06(-1.03%)
Dec 16, 2009 5.565 5.641 5.443 5.443 884,182 -0.07(-1.29%)
Dec 15, 2009 5.560 5.616 5.474 5.514 872,067 -0.06(-1.00%)
Dec 14, 2009 5.509 5.591 5.245 5.570 371,671 +0.23(+4.38%)
Dec 11, 2009 5.347 5.537 5.321 5.336 374,374 +0.00(+0.00%)
Dec 10, 2009 5.367 5.428 5.255 5.336 608,098 +0.03(+0.57%)
Dec 09, 2009 5.209 5.311 5.072 5.306 368,839 +0.15(+2.86%)
Dec 08, 2009 5.082 5.301 5.016 5.159 505,886 +0.02(+0.30%)
Dec 07, 2009 5.372 5.413 5.082 5.143 742,104 -0.32(-5.86%)
Dec 04, 2009 5.331 5.550 5.209 5.464 417,474 +0.25(+4.78%)
Dec 03, 2009 5.347 5.404 5.209 5.215 377,745 -0.11(-2.10%)
Dec 02, 2009 5.403 5.606 5.301 5.326 670,602 +0.01(+0.19%)
Dec 01, 2009 5.225 5.403 5.225 5.316 535,271 +0.10(+1.85%)
Nov 30, 2009 5.387 5.413 5.088 5.220 581,449 -0.19(-3.48%)
Nov 27, 2009 5.494 5.606 5.362 5.408 532,503 -0.31(-5.42%)
Nov 25, 2009 5.748 5.748 5.565 5.718 496,721 -0.02(-0.27%)
Nov 24, 2009 5.835 5.840 5.608 5.733 474,642 -0.06(-1.05%)
Nov 23, 2009 5.809 6.043 5.723 5.794 640,486 +0.08(+1.42%)
Nov 20, 2009 5.733 5.814 5.535 5.713 734,251 -0.01(-0.18%)
Nov 19, 2009 5.377 5.799 5.352 5.723 1,232,584 +0.53(+10.18%)
Nov 18, 2009 5.169 5.230 5.032 5.194 737,657 +0.04(+0.79%)
Nov 17, 2009 5.133 5.250 5.031 5.154 406,467 +0.01(+0.10%)
Nov 16, 2009 5.016 5.154 4.955 5.148 384,364 +0.17(+3.37%)
Nov 13, 2009 5.154 5.164 4.955 4.981 471,652 -0.16(-3.07%)
Nov 12, 2009 5.154 5.235 5.098 5.138 673,599 -0.02(-0.39%)
Nov 11, 2009 5.220 5.220 5.118 5.159 367,468 +0.01(+0.10%)
Nov 10, 2009 5.154 5.204 5.067 5.154 522,096 -0.03(-0.59%)
Nov 09, 2009 4.960 5.220 4.945 5.184 464,659 +0.25(+5.05%)
Nov 06, 2009 4.960 5.047 4.833 4.935 582,484 -0.08(-1.52%)
Nov 05, 2009 4.884 5.042 4.661 5.011 935,962 +0.17(+3.46%)
Nov 04, 2009 4.818 5.006 4.752 4.843 724,622 +0.06(+1.28%)
Nov 03, 2009 4.681 4.808 4.655 4.783 1,288,251 +0.07(+1.51%)
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.