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 (%)
Aug 31, 2016 7.657 7.714 7.609 7.647 132,211 -0.04(-0.50%)
Aug 30, 2016 7.809 7.828 7.628 7.685 115,514 -0.18(-2.30%)
Aug 29, 2016 7.723 7.885 7.704 7.866 72,985 +0.11(+1.47%)
Aug 26, 2016 7.847 7.980 7.704 7.752 64,528 -0.13(-1.69%)
Aug 25, 2016 8.028 8.085 7.828 7.885 117,354 -0.15(-1.89%)
Aug 24, 2016 8.094 8.208 7.999 8.037 109,852 -0.13(-1.63%)
Aug 23, 2016 8.408 8.551 8.113 8.170 195,741 -0.27(-3.16%)
Aug 22, 2016 8.313 8.503 8.018 8.437 138,950 +0.10(+1.14%)
Aug 19, 2016 7.609 8.399 7.600 8.342 293,937 -0.21(-2.45%)
Aug 18, 2016 8.370 8.570 8.351 8.551 189,387 +0.15(+1.81%)
Aug 17, 2016 8.465 8.465 8.303 8.399 108,067 -0.07(-0.79%)
Aug 16, 2016 8.636 8.646 8.446 8.465 136,919 -0.23(-2.63%)
Aug 15, 2016 8.351 8.779 8.351 8.693 196,587 +0.33(+3.98%)
Aug 12, 2016 8.218 8.393 8.132 8.361 92,614 +0.13(+1.62%)
Aug 11, 2016 7.828 8.284 7.828 8.227 160,800 +0.41(+5.23%)
Aug 10, 2016 7.837 7.942 7.799 7.818 71,977 -0.01(-0.12%)
Aug 09, 2016 7.942 8.075 7.809 7.828 61,363 -0.15(-1.91%)
Aug 08, 2016 8.009 8.151 7.828 7.980 42,845 +0.01(+0.12%)
Aug 05, 2016 7.904 8.151 7.704 7.971 109,650 +0.09(+1.09%)
Aug 04, 2016 7.971 8.056 7.856 7.885 66,333 -0.12(-1.54%)
Aug 03, 2016 7.619 8.018 7.590 8.009 122,476 +0.37(+4.86%)
Aug 02, 2016 8.085 8.085 7.628 7.638 86,039 -0.46(-5.64%)
Aug 01, 2016 8.142 8.275 8.037 8.094 99,407 -0.09(-1.05%)
Jul 29, 2016 8.132 8.237 8.037 8.180 83,128 +0.03(+0.35%)
Jul 28, 2016 8.237 8.237 8.037 8.151 87,058 -0.07(-0.81%)
Jul 27, 2016 8.132 8.246 8.066 8.218 69,832 +0.09(+1.05%)
Jul 26, 2016 8.075 8.189 7.990 8.132 111,835 +0.09(+1.06%)
Jul 25, 2016 7.980 8.189 7.942 8.047 98,250 +0.06(+0.77%)
Jul 22, 2016 7.990 8.142 7.942 7.985 88,751 -0.00(-0.06%)
Jul 21, 2016 8.113 8.199 7.867 7.990 69,357 -0.16(-1.98%)
Jul 20, 2016 8.047 8.265 7.952 8.151 55,115 +0.11(+1.42%)
Jul 19, 2016 8.180 8.313 8.000 8.037 90,743 -0.17(-2.09%)
Jul 18, 2016 7.952 8.218 7.837 8.208 209,526 +0.32(+4.10%)
Jul 15, 2016 7.799 8.066 7.799 7.885 133,375 +0.16(+2.09%)
Jul 14, 2016 7.894 7.971 7.704 7.723 87,762 -0.18(-2.29%)
Jul 13, 2016 7.799 7.952 7.438 7.904 206,654 +0.10(+1.34%)
Jul 12, 2016 7.695 7.875 7.571 7.799 172,703 +0.16(+2.12%)
Jul 11, 2016 7.447 7.704 7.428 7.638 189,167 +0.19(+2.55%)
Jul 08, 2016 7.314 7.466 7.267 7.447 179,998 +0.18(+2.49%)
Jul 07, 2016 7.305 7.400 7.229 7.267 78,973 +0.27(+3.80%)
Jul 05, 2016 7.191 7.229 6.962 7.000 202,968 -0.26(-3.54%)
Jul 01, 2016 7.295 7.257 7.257 7.257 97,882 -0.09(-1.17%)
Jun 30, 2016 7.181 7.343 6.987 7.343 143,995 +0.13(+1.85%)
Jun 29, 2016 7.038 7.229 7.029 7.210 115,243 +0.26(+3.69%)
Jun 28, 2016 6.943 7.115 6.886 6.953 105,394 +0.04(+0.62%)
Jun 27, 2016 6.967 6.967 6.656 6.910 169,983 -0.09(-1.34%)
Jun 24, 2016 7.004 7.145 6.882 7.004 1,354,923 -0.25(-3.50%)
Jun 23, 2016 7.221 7.343 7.183 7.258 107,718 +0.10(+1.45%)
Jun 22, 2016 7.089 7.164 6.995 7.155 131,334 +0.04(+0.53%)
Jun 21, 2016 7.127 7.145 6.854 7.117 184,096 -0.06(-0.79%)
Jun 20, 2016 6.929 7.221 6.910 7.174 147,070 +0.28(+4.10%)
Jun 17, 2016 6.797 7.019 6.797 6.891 256,112 +0.08(+1.11%)
Jun 16, 2016 6.872 6.872 6.684 6.816 80,828 -0.08(-1.23%)
Jun 15, 2016 6.797 6.995 6.788 6.901 82,106 +0.10(+1.52%)
Jun 14, 2016 6.703 6.825 6.628 6.797 100,189 +0.08(+1.26%)
Jun 13, 2016 6.825 6.967 6.694 6.712 125,867 -0.11(-1.66%)
Jun 10, 2016 6.797 6.985 6.703 6.825 121,930 -0.01(-0.14%)
Jun 09, 2016 6.919 6.948 6.684 6.835 134,665 -0.10(-1.49%)
Jun 08, 2016 6.929 7.004 6.816 6.938 114,521 +0.01(+0.14%)
Jun 07, 2016 6.722 6.976 6.552 6.929 128,459 +0.23(+3.37%)
Jun 06, 2016 6.675 6.759 6.628 6.703 95,968 +0.03(+0.42%)
Jun 03, 2016 6.778 6.816 6.637 6.675 120,501 -0.09(-1.39%)
Jun 02, 2016 6.505 6.788 6.496 6.769 104,465 +0.25(+3.90%)
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.