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 (%)
Jul 31, 2015 9.367 9.440 9.230 9.321 99,888 -0.02(-0.20%)
Jul 30, 2015 9.321 9.385 9.221 9.339 105,927 +0.03(+0.29%)
Jul 29, 2015 9.175 9.385 9.111 9.312 135,259 +0.20(+2.21%)
Jul 28, 2015 9.129 9.294 8.937 9.111 136,730 -0.03(-0.30%)
Jul 27, 2015 9.175 9.202 9.102 9.138 103,469 -0.05(-0.60%)
Jul 24, 2015 9.193 9.275 9.157 9.193 112,602 +0.00(+0.00%)
Jul 23, 2015 9.285 9.330 9.161 9.193 176,571 -0.07(-0.79%)
Jul 22, 2015 9.211 9.266 9.179 9.266 107,095 +0.04(+0.40%)
Jul 21, 2015 9.257 9.339 9.147 9.230 119,202 -0.05(-0.49%)
Jul 20, 2015 9.495 9.605 9.221 9.275 173,652 -0.18(-1.93%)
Jul 17, 2015 9.586 9.614 9.422 9.458 148,421 -0.09(-0.96%)
Jul 16, 2015 9.513 9.660 9.449 9.550 100,764 +0.11(+1.16%)
Jul 15, 2015 9.742 9.756 9.413 9.440 158,127 -0.24(-2.46%)
Jul 14, 2015 9.797 9.833 9.678 9.678 74,180 -0.15(-1.49%)
Jul 13, 2015 9.751 9.870 9.705 9.824 118,642 +0.11(+1.13%)
Jul 10, 2015 9.605 9.715 9.495 9.715 165,618 +0.18(+1.92%)
Jul 09, 2015 9.586 9.586 9.385 9.532 250,826 +0.10(+1.07%)
Jul 08, 2015 9.449 9.628 9.394 9.431 380,195 -0.07(-0.77%)
Jul 07, 2015 9.404 9.577 9.376 9.504 152,770 +0.13(+1.37%)
Jul 06, 2015 9.330 9.586 9.330 9.376 173,299 -0.03(-0.29%)
Jul 02, 2015 9.651 9.404 9.404 9.404 125,609 -0.22(-2.28%)
Jul 01, 2015 9.651 9.715 9.532 9.623 119,306 +0.05(+0.48%)
Jun 30, 2015 9.623 9.623 9.532 9.577 106,962 +0.00(+0.05%)
Jun 29, 2015 9.954 10.05 9.555 9.573 143,148 -0.41(-4.09%)
Jun 26, 2015 10.05 10.18 9.945 9.981 224,331 -0.03(-0.27%)
Jun 25, 2015 10.11 10.11 9.945 10.01 187,189 -0.03(-0.27%)
Jun 24, 2015 10.09 10.12 9.981 10.04 125,177 -0.05(-0.54%)
Jun 23, 2015 10.14 10.17 10.01 10.09 135,463 +0.01(+0.09%)
Jun 22, 2015 10.16 10.26 10.06 10.08 122,280 -0.07(-0.71%)
Jun 19, 2015 9.991 10.17 9.918 10.15 246,852 +0.16(+1.64%)
Jun 18, 2015 9.709 10.01 9.682 9.991 197,360 +0.27(+2.80%)
Jun 17, 2015 9.745 9.773 9.609 9.718 177,583 -0.02(-0.19%)
Jun 16, 2015 9.809 9.909 9.691 9.736 102,916 -0.06(-0.65%)
Jun 15, 2015 9.745 9.945 9.591 9.800 224,512 +0.04(+0.37%)
Jun 12, 2015 9.700 9.882 9.636 9.763 197,619 +0.04(+0.37%)
Jun 11, 2015 9.763 9.863 9.682 9.727 89,220 +0.00(+0.00%)
Jun 10, 2015 9.700 9.854 9.611 9.727 404,285 +0.05(+0.56%)
Jun 09, 2015 9.927 10.04 9.664 9.673 105,598 -0.25(-2.56%)
Jun 08, 2015 9.972 10.01 9.900 9.927 114,468 -0.05(-0.46%)
Jun 05, 2015 9.936 10.01 9.818 9.972 224,686 +0.04(+0.37%)
Jun 04, 2015 9.891 10.02 9.863 9.936 162,557 -0.05(-0.45%)
Jun 03, 2015 9.854 10.08 9.818 9.981 229,233 +0.15(+1.48%)
Jun 02, 2015 9.727 10.04 9.727 9.836 156,361 +0.08(+0.84%)
Jun 01, 2015 9.673 9.882 9.595 9.754 180,748 +0.11(+1.13%)
May 29, 2015 9.954 10.03 9.636 9.645 287,651 -0.33(-3.28%)
May 28, 2015 10.06 10.14 9.963 9.972 252,039 -0.06(-0.63%)
May 27, 2015 9.981 10.11 9.936 10.04 291,726 +0.05(+0.46%)
May 26, 2015 10.26 10.29 9.945 9.991 335,414 -0.27(-2.65%)
May 22, 2015 10.07 10.26 10.26 10.26 320,733 +0.13(+1.25%)
May 21, 2015 10.46 10.49 9.736 10.14 566,968 -0.39(-3.71%)
May 20, 2015 10.72 10.73 10.53 10.53 203,028 -0.13(-1.19%)
May 19, 2015 10.67 10.75 10.58 10.65 211,839 -0.05(-0.51%)
May 18, 2015 10.47 10.73 10.47 10.71 206,171 +0.25(+2.34%)
May 15, 2015 10.44 10.54 10.37 10.46 122,021 +0.03(+0.26%)
May 14, 2015 10.64 10.66 10.37 10.44 146,129 -0.18(-1.71%)
May 13, 2015 10.65 10.67 10.54 10.62 101,361 -0.05(-0.43%)
May 12, 2015 10.71 10.77 10.63 10.66 157,876 -0.13(-1.18%)
May 11, 2015 10.85 11.08 10.77 10.79 189,101 -0.11(-1.00%)
May 08, 2015 10.90 10.98 10.76 10.90 151,210 +0.12(+1.10%)
May 07, 2015 10.76 10.86 10.59 10.78 107,858 +0.05(+0.42%)
May 06, 2015 10.68 10.79 10.51 10.74 152,762 +0.09(+0.85%)
May 05, 2015 10.72 10.79 10.57 10.64 132,324 -0.12(-1.10%)
May 04, 2015 10.88 10.96 10.72 10.76 216,493 -0.13(-1.17%)
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.