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 (%)
Oct 31, 2013 9.154 9.246 9.013 9.056 0 -0.12(-1.34%)
Oct 30, 2013 9.246 9.265 9.013 9.179 292,644 -0.09(-0.99%)
Oct 29, 2013 9.412 9.482 9.087 9.271 0 -0.22(-2.33%)
Oct 28, 2013 9.436 9.504 9.240 9.492 0 +0.09(+0.91%)
Oct 25, 2013 9.326 9.412 9.167 9.406 0 +0.12(+1.25%)
Oct 24, 2013 9.118 9.326 9.026 9.289 236,057 +0.21(+2.30%)
Oct 23, 2013 8.989 9.167 8.970 9.081 0 +0.03(+0.34%)
Oct 22, 2013 9.075 9.099 9.026 9.050 127,019 -0.01(-0.07%)
Oct 21, 2013 8.958 9.111 8.958 9.056 281,872 +0.09(+1.03%)
Oct 18, 2013 8.793 8.970 8.731 8.964 239,060 +0.26(+2.96%)
Oct 17, 2013 8.725 8.793 8.670 8.707 167,979 -0.03(-0.35%)
Oct 16, 2013 8.694 8.909 8.694 8.737 162,884 +0.12(+1.35%)
Oct 15, 2013 8.799 8.927 8.553 8.621 207,365 -0.24(-2.70%)
Oct 14, 2013 8.768 8.909 8.549 8.860 184,161 +0.02(+0.21%)
Oct 11, 2013 8.627 8.848 8.566 8.842 0 +0.28(+3.30%)
Oct 10, 2013 8.602 8.602 8.511 8.560 196,786 +0.03(+0.36%)
Oct 09, 2013 8.455 8.553 8.400 8.529 206,613 +0.10(+1.16%)
Oct 08, 2013 8.504 8.553 8.400 8.431 250,051 -0.08(-0.94%)
Oct 07, 2013 8.351 8.694 8.351 8.511 0 +0.10(+1.24%)
Oct 04, 2013 8.370 8.455 8.271 8.406 0 +0.01(+0.07%)
Oct 03, 2013 8.492 8.535 8.296 8.400 0 -0.10(-1.23%)
Oct 02, 2013 8.492 8.682 8.422 8.504 310,754 -0.05(-0.57%)
Oct 01, 2013 8.407 8.553 8.389 8.553 300,228 +0.17(+2.04%)
Sep 30, 2013 8.260 8.413 8.254 8.382 322,441 +0.01(+0.15%)
Sep 27, 2013 8.279 8.413 8.230 8.370 0 +0.01(+0.15%)
Sep 26, 2013 7.961 8.358 7.927 8.358 162,347 +0.43(+5.39%)
Sep 25, 2013 8.346 8.346 7.888 7.930 236,838 -0.40(-4.84%)
Sep 24, 2013 8.034 8.370 7.985 8.334 254,502 +0.28(+3.49%)
Sep 23, 2013 8.181 8.205 8.028 8.052 265,298 -0.11(-1.35%)
Sep 20, 2013 7.955 8.236 7.936 8.162 0 +0.22(+2.77%)
Sep 19, 2013 7.955 7.961 7.732 7.942 194,523 +0.02(+0.31%)
Sep 18, 2013 7.863 7.961 7.710 7.918 0 +0.05(+0.70%)
Sep 17, 2013 7.900 8.162 7.820 7.863 0 -0.03(-0.39%)
Sep 16, 2013 7.949 7.991 7.707 7.894 0 -0.01(-0.15%)
Sep 13, 2013 7.930 8.022 7.833 7.906 0 +0.01(+0.15%)
Sep 12, 2013 7.985 8.004 7.741 7.894 0 -0.11(-1.37%)
Sep 11, 2013 7.814 8.065 7.814 8.004 0 +0.17(+2.18%)
Sep 10, 2013 7.894 7.942 7.735 7.833 163,876 -0.02(-0.23%)
Sep 09, 2013 7.606 7.851 7.594 7.851 0 +0.30(+3.96%)
Sep 06, 2013 7.686 7.686 7.325 7.551 0 -0.08(-1.04%)
Sep 05, 2013 7.533 7.710 7.532 7.631 0 +0.17(+2.29%)
Sep 04, 2013 7.399 7.527 7.368 7.460 0 +0.09(+1.24%)
Sep 03, 2013 7.396 7.539 7.301 7.368 0 -0.05(-0.74%)
Aug 30, 2013 7.716 7.802 7.393 7.423 0 -0.31(-3.95%)
Aug 29, 2013 7.490 7.747 7.490 7.729 185,710 +0.24(+3.27%)
Aug 28, 2013 7.551 7.735 7.466 7.484 0 -0.07(-0.89%)
Aug 27, 2013 7.820 7.955 7.539 7.551 322,485 -0.39(-4.92%)
Aug 26, 2013 7.637 8.070 7.637 7.942 0 +0.31(+4.08%)
Aug 23, 2013 7.851 7.973 7.417 7.631 0 -0.19(-2.42%)
Aug 22, 2013 8.364 8.627 7.729 7.820 350,443 -0.35(-4.33%)
Aug 21, 2013 7.918 8.352 7.900 8.175 0 +0.27(+3.48%)
Aug 20, 2013 7.692 8.071 7.692 7.900 134,792 +0.24(+3.19%)
Aug 19, 2013 7.906 8.046 7.600 7.655 135,542 -0.23(-2.94%)
Aug 16, 2013 7.881 8.004 7.869 7.888 0 -0.02(-0.31%)
Aug 15, 2013 8.034 8.187 7.839 7.912 190,198 -0.23(-2.78%)
Aug 14, 2013 8.217 8.239 8.059 8.138 169,128 -0.04(-0.45%)
Aug 13, 2013 8.169 8.388 8.071 8.175 68,393 +0.01(+0.07%)
Aug 12, 2013 7.991 8.346 7.991 8.169 263,872 +0.13(+1.60%)
Aug 09, 2013 8.248 8.419 7.961 8.040 265,413 -0.20(-2.37%)
Aug 08, 2013 8.376 8.523 7.973 8.236 159,347 +0.13(+1.58%)
Aug 07, 2013 8.407 8.407 8.059 8.107 183,106 -0.29(-3.49%)
Aug 06, 2013 8.474 8.480 8.239 8.401 89,958 -0.08(-0.94%)
Aug 05, 2013 8.688 8.688 8.401 8.480 231,086 -0.21(-2.39%)
Aug 02, 2013 8.596 8.694 8.572 8.688 112,913 +0.04(+0.49%)
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.