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, 2018 2.050 2.060 1.980 2.050 323,540 +0.00(+0.00%)
Apr 27, 2018 1.980 2.069 1.940 2.050 636,586 +0.09(+4.59%)
Apr 26, 2018 1.900 2.028 1.851 1.960 351,600 +0.06(+3.16%)
Apr 25, 2018 1.920 1.940 1.870 1.900 193,411 -0.03(-1.55%)
Apr 24, 2018 1.850 1.940 1.830 1.930 216,515 +0.08(+4.32%)
Apr 23, 2018 1.900 1.900 1.805 1.850 276,292 -0.05(-2.89%)
Apr 20, 2018 1.990 2.020 1.800 1.905 467,794 -0.08(-4.27%)
Apr 19, 2018 1.910 2.030 1.890 1.990 580,444 +0.08(+4.19%)
Apr 18, 2018 1.880 1.950 1.801 1.910 590,645 +0.02(+1.06%)
Apr 17, 2018 1.960 1.990 1.860 1.890 482,087 -0.07(-3.57%)
Apr 16, 2018 2.000 2.029 1.930 1.960 775,085 -0.01(-0.51%)
Apr 13, 2018 1.950 2.050 1.770 1.970 1,980,518 +0.07(+3.68%)
Apr 12, 2018 1.770 1.900 1.750 1.900 963,629 +0.14(+7.95%)
Apr 11, 2018 1.700 1.780 1.631 1.760 879,936 +0.02(+1.15%)
Apr 10, 2018 1.510 1.750 1.483 1.740 2,687,269 +0.26(+17.57%)
Apr 09, 2018 1.550 1.550 1.460 1.480 366,941 -0.04(-2.63%)
Apr 06, 2018 1.480 1.550 1.400 1.520 642,381 +0.03(+2.01%)
Apr 05, 2018 1.430 1.590 1.430 1.490 1,075,951 +0.06(+4.20%)
Apr 04, 2018 1.380 1.450 1.330 1.430 383,573 +0.03(+2.14%)
Apr 03, 2018 1.390 1.460 1.390 1.400 447,700 +0.01(+0.72%)
Apr 02, 2018 1.540 1.600 1.350 1.390 1,702,563 -0.13(-8.55%)
Mar 29, 2018 1.520 1.520 1.520 0 +0.19(+14.29%)
Mar 28, 2018 1.350 1.370 1.300 1.330 406,212 -0.02(-1.48%)
Mar 27, 2018 1.350 1.370 1.320 1.350 343,510 -0.02(-1.46%)
Mar 26, 2018 1.420 1.430 1.350 1.370 654,736 -0.02(-1.44%)
Mar 23, 2018 1.370 1.470 1.350 1.390 1,584,195 +0.01(+0.72%)
Mar 22, 2018 1.380 1.460 1.350 1.380 849,531 -0.03(-2.13%)
Mar 21, 2018 1.470 1.480 1.350 1.410 1,095,267 -0.06(-4.08%)
Mar 20, 2018 1.490 1.500 1.390 1.470 733,293 -0.02(-1.34%)
Mar 19, 2018 1.510 1.590 1.380 1.490 2,027,822 -0.04(-2.61%)
Mar 16, 2018 1.330 1.640 1.200 1.530 10,049,867 +0.24(+18.60%)
Mar 15, 2018 1.140 2.450 1.120 1.290 33,148,148 +0.52(+67.53%)
Mar 14, 2018 0.8596 0.8596 0.7633 0.7700 622,179 -0.06(-7.23%)
Mar 13, 2018 0.8767 0.9000 0.8300 0.8300 422,565 -0.02(-2.81%)
Mar 12, 2018 0.8500 0.9800 0.8300 0.8540 1,549,109 +0.03(+3.89%)
Mar 09, 2018 0.7000 0.8499 0.6800 0.8220 1,081,469 +0.15(+23.18%)
Mar 08, 2018 0.6958 0.7000 0.6520 0.6673 117,551 -0.01(-1.87%)
Mar 07, 2018 0.6745 0.6900 0.6703 0.6800 114,976 +0.01(+1.46%)
Mar 06, 2018 0.6971 0.6998 0.6700 0.6702 132,791 -0.01(-2.13%)
Mar 05, 2018 0.7300 0.7300 0.6714 0.6848 349,255 -0.04(-5.93%)
Mar 02, 2018 0.6171 0.7500 0.6101 0.7280 507,655 +0.11(+17.84%)
Mar 01, 2018 0.6262 0.6399 0.6100 0.6178 170,001 -0.00(-0.35%)
Feb 28, 2018 0.6455 0.6475 0.6200 0.6200 265,844 -0.02(-3.13%)
Feb 27, 2018 0.6475 0.6475 0.6200 0.6400 275,048 -0.01(-1.16%)
Feb 26, 2018 0.6462 0.6499 0.6400 0.6475 202,695 +0.00(+0.22%)
Feb 23, 2018 0.6266 0.6499 0.6101 0.6461 475,543 +0.03(+5.40%)
Feb 22, 2018 0.6267 0.6500 0.6100 0.6130 283,748 -0.00(-0.76%)
Feb 21, 2018 0.6069 0.6261 0.5953 0.6177 351,496 +0.00(+0.42%)
Feb 20, 2018 0.6500 0.6500 0.5900 0.6151 784,372 -0.01(-2.35%)
Feb 16, 2018 0.6299 0.6299 0.6299 0 +0.08(+14.17%)
Feb 15, 2018 0.5699 0.5699 0.5200 0.5517 274,180 +0.00(+0.07%)
Feb 14, 2018 0.5639 0.5770 0.5400 0.5513 150,997 +0.01(+2.09%)
Feb 13, 2018 0.5889 0.5934 0.5000 0.5400 792,357 -0.02(-3.57%)
Feb 12, 2018 0.5358 0.5900 0.5358 0.5600 437,919 +0.05(+9.80%)
Feb 09, 2018 0.5500 0.5600 0.5000 0.5100 723,739 +0.00(+0.00%)
Feb 08, 2018 0.5690 0.5999 0.4800 0.5100 880,448 -0.04(-7.68%)
Feb 07, 2018 0.6000 0.6000 0.5443 0.5524 530,073 -0.03(-5.69%)
Feb 06, 2018 0.5700 0.5919 0.5600 0.5857 451,312 +0.00(+0.50%)
Feb 05, 2018 0.6321 0.6400 0.5750 0.5828 422,550 -0.06(-9.78%)
Feb 02, 2018 0.6550 0.6550 0.5901 0.6460 671,136 -0.01(-0.92%)
Feb 01, 2018 0.6800 0.6800 0.5600 0.6520 886,983 -0.03(-4.12%)
Jan 31, 2018 0.7660 0.7800 0.6538 0.6800 1,178,798 -0.05(-6.82%)
Jan 30, 2018 0.7610 0.8300 0.6998 0.7298 2,076,711 +0.01(+1.33%)
Jan 29, 2018 1.090 1.100 0.6900 0.7202 4,580,427 -0.41(-36.27%)
Jan 26, 2018 1.110 1.130 1.110 1.130 262,556 +0.00(+0.44%)
Jan 25, 2018 1.150 1.150 1.120 1.125 69,569 -0.01(-1.32%)
Jan 24, 2018 1.110 1.140 1.110 1.140 61,716 +0.01(+1.33%)
Jan 23, 2018 1.110 1.140 1.110 1.125 179,708 -0.01(-1.32%)
Jan 22, 2018 1.160 1.160 1.130 1.140 124,687 -0.01(-0.87%)
Jan 19, 2018 1.150 1.150 1.130 1.150 170,961 +0.00(+0.00%)
Jan 18, 2018 1.130 1.150 1.120 1.150 150,690 +0.02(+1.77%)
Jan 17, 2018 1.160 1.160 1.110 1.130 249,295 -0.02(-1.74%)
Jan 16, 2018 1.150 1.160 1.140 1.150 282,460 -0.01(-0.86%)
Jan 12, 2018 1.160 1.160 1.160 0 +0.00(+0.00%)
Jan 11, 2018 1.150 1.170 1.140 1.160 184,307 +0.01(+0.87%)
Jan 10, 2018 1.150 1.150 1.100 1.150 434,332 -0.01(-0.86%)
Jan 09, 2018 1.160 1.180 1.120 1.160 280,676 -0.01(-0.85%)
Jan 08, 2018 1.170 1.170 1.160 1.170 112,592 +0.00(+0.00%)
Jan 05, 2018 1.170 1.180 1.160 1.170 106,950 -0.01(-0.85%)
Jan 04, 2018 1.210 1.210 1.160 1.180 226,212 -0.04(-3.28%)
Jan 03, 2018 1.230 1.230 1.200 1.220 233,657 +0.00(+0.00%)
Jan 02, 2018 1.160 1.270 1.160 1.220 429,151 +0.06(+5.17%)
Dec 29, 2017 1.160 1.160 1.160 0 +0.00(+0.00%)
Dec 28, 2017 1.180 1.180 1.140 1.160 283,834 -0.02(-1.69%)
Dec 27, 2017 1.210 1.240 1.150 1.180 321,502 -0.04(-2.88%)
Dec 26, 2017 1.190 1.220 1.180 1.215 176,044 +0.04(+2.97%)
Dec 22, 2017 1.170 1.180 1.141 1.180 147,032 +0.01(+0.85%)
Dec 21, 2017 1.150 1.180 1.140 1.170 469,549 +0.01(+1.30%)
Dec 20, 2017 1.160 1.170 1.140 1.155 405,357 -0.00(-0.43%)
Dec 19, 2017 1.170 1.170 1.120 1.160 244,137 +0.01(+0.87%)
Dec 18, 2017 1.180 1.180 1.111 1.150 414,879 -0.01(-0.86%)
Dec 15, 2017 1.140 1.160 1.090 1.160 524,123 +0.02(+1.75%)
Dec 14, 2017 1.180 1.180 1.120 1.140 339,637 -0.04(-3.39%)
Dec 13, 2017 1.220 1.220 1.160 1.180 230,358 -0.05(-4.07%)
Dec 12, 2017 1.210 1.240 1.200 1.230 441,076 +0.02(+1.65%)
Dec 11, 2017 1.190 1.240 1.170 1.210 495,313 +0.02(+1.68%)
Dec 08, 2017 1.177 1.200 1.110 1.190 307,564 +0.01(+1.28%)
Dec 07, 2017 1.210 1.211 1.170 1.175 246,605 -0.03(-2.89%)
Dec 06, 2017 1.250 1.250 1.200 1.210 161,881 -0.04(-3.20%)
Dec 05, 2017 1.270 1.270 1.220 1.250 267,631 -0.02(-1.57%)
Dec 04, 2017 1.230 1.300 1.210 1.270 639,106 +0.05(+4.10%)
Dec 01, 2017 1.250 1.250 1.220 1.220 207,653 -0.02(-1.61%)
Nov 30, 2017 1.200 1.250 1.190 1.240 455,434 +0.03(+2.48%)
Nov 29, 2017 1.180 1.250 1.169 1.210 705,129 +0.03(+2.54%)
Nov 28, 2017 1.130 1.180 1.120 1.180 596,036 +0.05(+4.42%)
Nov 27, 2017 1.100 1.140 1.095 1.130 348,231 +0.03(+2.73%)
Nov 24, 2017 1.110 1.120 1.080 1.100 181,571 +0.03(+2.80%)
Nov 22, 2017 1.100 1.170 1.070 1.070 655,751 -0.03(-2.73%)
Nov 21, 2017 1.170 1.170 1.085 1.100 502,011 -0.07(-5.98%)
Nov 20, 2017 1.130 1.170 1.100 1.170 460,805 +0.03(+2.63%)
Nov 17, 2017 1.130 1.140 1.080 1.140 434,200 +0.08(+7.55%)
Nov 16, 2017 1.150 1.180 1.060 1.060 772,925 -0.03(-2.75%)
Nov 15, 2017 1.060 1.190 1.030 1.090 929,208 +0.07(+6.86%)
Nov 14, 2017 1.000 1.030 0.9700 1.020 134,372 +0.03(+2.51%)
Nov 13, 2017 1.000 1.030 0.9777 0.9950 375,069 +0.01(+1.07%)
Nov 10, 2017 0.9500 1.000 0.9297 0.9845 515,954 +0.03(+3.63%)
Nov 09, 2017 0.9800 0.9800 0.9205 0.9500 432,048 +0.00(+0.01%)
Nov 08, 2017 1.010 1.050 0.8900 0.9499 1,189,944 -0.07(-6.87%)
Nov 07, 2017 1.060 1.090 1.020 1.020 399,083 -0.04(-3.77%)
Nov 06, 2017 1.020 1.060 1.020 1.060 260,952 +0.02(+1.92%)
Nov 03, 2017 1.050 1.080 1.020 1.040 309,890 +0.00(+0.00%)
Nov 02, 2017 1.060 1.110 1.000 1.040 591,235 -0.01(-0.95%)
Nov 01, 2017 1.080 1.099 1.020 1.050 434,134 -0.02(-1.87%)
Oct 31, 2017 1.100 1.117 1.070 1.070 309,567 -0.02(-1.83%)
Oct 30, 2017 1.120 1.140 1.090 1.090 785,133 -0.05(-4.39%)
Oct 27, 2017 1.170 1.170 1.120 1.140 495,755 -0.03(-2.56%)
Oct 26, 2017 1.180 1.210 1.150 1.170 357,944 -0.02(-1.68%)
Oct 25, 2017 1.190 1.220 1.160 1.190 170,236 +0.01(+0.85%)
Oct 24, 2017 1.180 1.210 1.160 1.180 350,847 +0.00(+0.00%)
Oct 23, 2017 1.210 1.230 1.170 1.180 311,737 -0.02(-1.67%)
Oct 20, 2017 1.180 1.250 1.180 1.200 225,772 +0.02(+1.69%)
Oct 19, 2017 1.190 1.200 1.170 1.180 206,351 -0.01(-0.84%)
Oct 18, 2017 1.200 1.220 1.190 1.190 155,648 -0.01(-0.83%)
Oct 17, 2017 1.220 1.250 1.190 1.200 120,665 -0.03(-2.44%)
Oct 16, 2017 1.190 1.250 1.180 1.230 340,637 +0.04(+3.36%)
Oct 13, 2017 1.230 1.240 1.190 1.190 440,615 -0.04(-3.25%)
Oct 12, 2017 1.270 1.270 1.220 1.230 365,358 -0.05(-3.91%)
Oct 11, 2017 1.290 1.290 1.260 1.280 571,907 +0.01(+0.79%)
Oct 10, 2017 1.300 1.300 1.260 1.270 346,346 -0.01(-0.78%)
Oct 09, 2017 1.300 1.300 1.270 1.280 166,078 -0.02(-1.54%)
Oct 06, 2017 1.320 1.320 1.260 1.300 300,309 -0.01(-0.76%)
Oct 05, 2017 1.280 1.330 1.265 1.310 380,687 +0.04(+3.15%)
Oct 04, 2017 1.280 1.320 1.270 1.270 568,410 +0.00(+0.00%)
Oct 03, 2017 1.290 1.290 1.265 1.270 173,342 -0.02(-1.55%)
Oct 02, 2017 1.300 1.320 1.280 1.290 161,659 -0.01(-0.77%)
Sep 29, 2017 1.300 1.320 1.280 1.300 216,888 +0.02(+1.56%)
Sep 28, 2017 1.320 1.330 1.270 1.280 320,224 -0.02(-1.54%)
Sep 27, 2017 1.310 1.360 1.300 1.300 380,536 -0.01(-0.76%)
Sep 26, 2017 1.300 1.330 1.280 1.310 373,817 +0.03(+2.34%)
Sep 25, 2017 1.330 1.333 1.270 1.280 527,638 +0.00(+0.00%)
Sep 22, 2017 1.270 1.305 1.260 1.280 368,450 +0.00(+0.00%)
Sep 21, 2017 1.280 1.330 1.270 1.280 195,124 -0.01(-0.78%)
Sep 20, 2017 1.290 1.315 1.260 1.290 689,207 -0.02(-1.53%)
Sep 19, 2017 1.360 1.360 1.265 1.310 467,959 -0.07(-5.07%)
Sep 18, 2017 1.400 1.470 1.310 1.380 1,003,491 -0.05(-3.50%)
Sep 15, 2017 1.360 1.430 1.310 1.430 882,160 +0.07(+5.15%)
Sep 14, 2017 1.330 1.370 1.290 1.360 636,458 +0.03(+2.26%)
Sep 13, 2017 1.240 1.330 1.240 1.330 595,433 +0.08(+6.40%)
Sep 12, 2017 1.200 1.260 1.190 1.250 369,655 +0.05(+4.17%)
Sep 11, 2017 1.170 1.210 1.160 1.200 421,347 +0.03(+2.56%)
Sep 08, 2017 1.180 1.200 1.150 1.170 433,787 -0.02(-1.68%)
Sep 07, 2017 1.230 1.170 1.190 358,406 -0.01(-0.83%)
Sep 06, 2017 1.210 1.260 1.183 1.200 458,563 -0.01(-0.83%)
Sep 05, 2017 1.270 1.280 1.180 1.210 510,555 -0.06(-4.72%)
Sep 01, 2017 1.260 1.280 1.230 1.270 375,446 +0.02(+1.60%)
Aug 31, 2017 1.320 1.320 1.230 1.250 403,759 -0.05(-3.85%)
Aug 30, 2017 1.310 1.350 1.260 1.300 484,187 -0.02(-1.52%)
Aug 29, 2017 1.370 1.400 1.300 1.320 668,607 -0.06(-4.35%)
Aug 28, 2017 1.420 1.440 1.353 1.380 731,801 -0.04(-2.82%)
Aug 25, 2017 1.470 1.490 1.360 1.420 970,031 -0.04(-2.74%)
Aug 24, 2017 1.310 1.490 1.300 1.460 2,373,184 +0.16(+12.31%)
Aug 23, 2017 1.170 1.300 1.170 1.300 695,988 +0.12(+10.17%)
Aug 22, 2017 1.120 1.190 1.120 1.180 474,632 +0.06(+5.36%)
Aug 21, 2017 1.140 1.170 1.105 1.120 909,629 -0.02(-1.75%)
Aug 18, 2017 1.200 1.220 1.140 1.140 656,934 -0.04(-3.39%)
Aug 17, 2017 1.100 1.220 1.090 1.180 1,034,702 -0.07(-5.60%)
Aug 16, 2017 1.200 1.265 1.200 1.250 917,964 +0.04(+3.31%)
Aug 15, 2017 1.210 1.220 1.180 1.210 568,746 +0.00(+0.00%)
Aug 14, 2017 1.230 1.240 1.170 1.210 709,244 -0.03(-2.42%)
Aug 11, 2017 1.310 1.310 1.200 1.240 589,594 -0.06(-4.62%)
Aug 10, 2017 1.320 1.330 1.250 1.300 934,455 +0.00(+0.00%)
Aug 09, 2017 1.400 1.400 1.270 1.300 677,013 -0.08(-5.80%)
Aug 08, 2017 1.380 1.430 1.360 1.380 457,911 +0.01(+0.73%)
Aug 07, 2017 1.370 1.470 1.350 1.370 783,090 +0.02(+1.48%)
Aug 04, 2017 1.300 1.370 1.300 1.350 494,841 +0.06(+4.65%)
Aug 03, 2017 1.300 1.340 1.260 1.290 775,499 +0.00(+0.00%)
Aug 02, 2017 1.260 1.340 1.250 1.290 451,282 +0.02(+1.57%)
Aug 01, 2017 1.380 1.390 1.260 1.270 866,354 -0.12(-8.63%)
Jul 31, 2017 1.430 1.430 1.320 1.390 759,428 -0.02(-1.42%)
Jul 28, 2017 1.400 1.450 1.380 1.410 460,251 +0.01(+0.71%)
Jul 27, 2017 1.350 1.430 1.310 1.400 740,862 +0.05(+3.70%)
Jul 26, 2017 1.330 1.360 1.300 1.350 566,639 +0.02(+1.50%)
Jul 25, 2017 1.260 1.390 1.240 1.330 1,319,721 +0.06(+4.72%)
Jul 24, 2017 1.260 1.280 1.200 1.270 621,355 +0.02(+1.60%)
Jul 21, 2017 1.260 1.287 1.220 1.250 792,362 -0.01(-0.79%)
Jul 20, 2017 1.260 1.340 1.230 1.260 992,289 +0.00(+0.00%)
Jul 19, 2017 1.140 1.300 1.135 1.260 2,241,682 +0.15(+13.51%)
Jul 18, 2017 1.180 1.200 1.110 1.110 6,386,673 -0.08(-6.72%)
Jul 17, 2017 1.220 1.250 1.130 1.190 1,217,075 -0.01(-0.83%)
Jul 14, 2017 1.190 1.260 1.180 1.200 1,030,723 +0.02(+1.69%)
Jul 13, 2017 1.180 1.220 1.180 1.180 580,173 +0.01(+0.85%)
Jul 12, 2017 1.240 1.240 1.150 1.170 2,008,911 -0.12(-9.30%)
Jul 11, 2017 1.370 1.420 1.210 1.290 1,294,782 -0.08(-5.84%)
Jul 10, 2017 1.460 1.510 1.350 1.370 1,114,809 -0.09(-6.16%)
Jul 07, 2017 1.480 1.548 1.455 1.460 490,016 -0.01(-0.68%)
Jul 06, 2017 1.580 1.590 1.430 1.470 1,241,399 -0.13(-8.13%)
Jul 05, 2017 1.630 1.669 1.590 1.600 743,067 -0.05(-3.03%)
Jul 03, 2017 1.720 1.720 1.630 1.650 289,356 -0.04(-2.37%)
Jun 30, 2017 1.730 1.730 1.610 1.690 557,141 -0.02(-1.17%)
Jun 29, 2017 1.680 1.720 1.620 1.710 537,383 +0.01(+0.59%)
Jun 28, 2017 1.640 1.730 1.580 1.700 914,775 +0.06(+3.66%)
Jun 27, 2017 1.630 1.700 1.605 1.640 531,865 +0.03(+1.86%)
Jun 26, 2017 1.550 1.630 1.530 1.610 591,120 +0.08(+5.23%)
Jun 23, 2017 1.520 1.530 4,435,392 -0.08(-4.97%)
Jun 22, 2017 1.610 1.660 1.580 1.610 703,911 -0.01(-0.62%)
Jun 21, 2017 1.660 1.660 1.600 1.620 466,958 -0.01(-0.61%)
Jun 20, 2017 1.670 1.690 1.610 1.630 508,688 -0.03(-1.81%)
Jun 19, 2017 1.780 1.780 1.660 1.660 997,290 -0.07(-4.05%)
Jun 16, 2017 1.580 1.790 1.520 1.730 1,485,701 +0.12(+7.45%)
Jun 15, 2017 1.620 1.680 1.580 1.610 643,444 -0.02(-1.23%)
Jun 14, 2017 1.650 1.670 1.573 1.630 451,119 +0.01(+0.62%)
Jun 13, 2017 1.740 1.760 1.610 1.620 703,942 -0.10(-5.81%)
Jun 12, 2017 1.650 1.820 1.650 1.720 971,921 +0.09(+5.52%)
Jun 09, 2017 1.610 1.640 1.540 1.630 607,389 +0.04(+2.52%)
Jun 08, 2017 1.710 1.760 1.561 1.590 1,564,013 -0.05(-3.05%)
Jun 07, 2017 1.550 1.660 1.520 1.640 1,093,065 +0.11(+7.19%)
Jun 06, 2017 1.460 1.560 1.460 1.530 958,905 +0.07(+4.79%)
Jun 05, 2017 1.450 1.500 1.410 1.460 630,199 +0.03(+2.10%)
Jun 02, 2017 1.470 1.470 1.370 1.430 674,745 -0.02(-1.38%)
Jun 01, 2017 1.490 1.540 1.400 1.450 1,365,853 -0.01(-0.68%)
May 31, 2017 1.500 1.510 1.390 1.460 1,101,703 -0.05(-3.31%)
May 30, 2017 1.390 1.560 1.340 1.510 1,309,114 +0.16(+11.85%)
May 26, 2017 1.470 1.470 1.330 1.350 961,670 -0.03(-2.53%)
May 25, 2017 1.580 1.580 1.370 1.385 1,269,176 -0.17(-10.65%)
May 24, 2017 1.560 1.600 1.485 1.550 2,560,121 +0.01(+0.65%)
May 23, 2017 1.390 1.570 1.380 1.540 3,798,639 +0.22(+16.67%)
May 22, 2017 1.240 1.340 1.200 1.320 2,058,017 +0.12(+10.46%)
May 19, 2017 1.200 1.240 1.165 1.195 2,477,158 +0.07(+5.75%)
May 18, 2017 1.350 1.360 1.000 1.130 6,869,711 -0.57(-33.53%)
May 17, 2017 1.780 1.830 1.690 1.700 986,014 -0.06(-3.41%)
May 16, 2017 1.910 1.910 1.690 1.760 960,355 -0.05(-3.03%)
May 15, 2017 1.920 1.930 1.720 1.815 1,656,140 -0.10(-5.22%)
May 12, 2017 2.250 2.250 1.910 1.915 1,520,331 -0.31(-14.13%)
May 11, 2017 2.310 2.340 2.200 2.230 586,562 -0.09(-3.88%)
May 10, 2017 2.360 2.430 2.320 2.320 568,231 -0.04(-1.69%)
May 09, 2017 2.300 2.390 2.290 2.360 545,915 +0.08(+3.51%)
May 08, 2017 2.230 2.300 2.200 2.280 888,114 +0.05(+2.24%)
May 05, 2017 2.150 2.240 2.100 2.230 521,334 +0.11(+5.19%)
May 04, 2017 2.190 2.240 2.110 2.120 478,565 -0.05(-2.30%)
May 03, 2017 2.210 2.220 2.150 2.170 490,592 -0.05(-2.25%)
May 02, 2017 2.270 2.330 2.110 2.220 1,080,550 -0.05(-2.20%)
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.