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 (%)
Sep 28, 2012 4.608 4.608 4.539 4.571 82,299 -0.06(-1.39%)
Sep 27, 2012 4.619 4.721 4.549 4.635 86,797 +0.05(+1.05%)
Sep 26, 2012 4.544 4.592 4.533 4.587 149,270 +0.04(+0.82%)
Sep 25, 2012 4.646 4.758 4.512 4.549 193,771 -0.08(-1.62%)
Sep 24, 2012 4.555 4.683 4.453 4.624 133,994 -0.03(-0.58%)
Sep 21, 2012 4.651 4.683 4.608 4.651 414,493 +0.09(+1.88%)
Sep 20, 2012 4.608 4.614 4.555 4.566 71,942 -0.06(-1.39%)
Sep 19, 2012 4.560 4.694 4.389 4.630 175,551 +0.06(+1.41%)
Sep 18, 2012 4.571 4.592 4.528 4.566 199,955 +0.01(+0.24%)
Sep 17, 2012 4.748 4.748 4.539 4.555 217,148 -0.23(-4.71%)
Sep 14, 2012 4.812 4.812 4.737 4.780 173,178 -0.03(-0.67%)
Sep 13, 2012 4.657 4.812 4.560 4.812 177,548 +0.15(+3.22%)
Sep 12, 2012 4.710 4.710 4.624 4.662 178,465 -0.04(-0.91%)
Sep 11, 2012 4.689 4.716 4.657 4.705 159,299 +0.02(+0.34%)
Sep 10, 2012 4.699 4.710 4.646 4.689 131,848 -0.01(-0.11%)
Sep 07, 2012 4.689 4.710 4.624 4.694 113,724 +0.04(+0.81%)
Sep 06, 2012 4.732 4.807 4.630 4.657 362,972 -0.06(-1.36%)
Sep 05, 2012 4.807 4.807 4.689 4.721 252,837 -0.07(-1.45%)
Sep 04, 2012 4.828 4.828 4.716 4.791 336,764 -0.05(-1.11%)
Aug 31, 2012 4.560 4.871 4.539 4.844 327,969 +0.30(+6.60%)
Aug 30, 2012 4.437 4.555 4.292 4.544 358,254 +0.10(+2.17%)
Aug 29, 2012 4.362 4.474 4.271 4.448 396,011 +0.14(+3.36%)
Aug 27, 2012 4.308 4.314 4.233 4.303 143,924 -0.01(-0.12%)
Aug 24, 2012 4.265 4.367 4.239 4.308 129,571 +0.03(+0.63%)
Aug 23, 2012 4.292 4.303 4.255 4.282 112,835 -0.01(-0.25%)
Aug 22, 2012 4.249 4.292 4.239 4.292 122,857 +0.05(+1.14%)
Aug 21, 2012 4.201 4.358 4.196 4.244 186,263 +0.05(+1.15%)
Aug 20, 2012 4.212 4.260 4.180 4.196 233,533 -0.03(-0.76%)
Aug 17, 2012 4.282 4.373 4.180 4.228 134,473 -0.07(-1.62%)
Aug 16, 2012 4.335 4.394 4.260 4.298 79,235 +0.00(+0.00%)
Aug 15, 2012 4.153 4.351 4.153 4.298 156,707 +0.15(+3.62%)
Aug 14, 2012 4.206 4.225 4.142 4.148 115,502 -0.05(-1.28%)
Aug 13, 2012 4.244 4.260 4.148 4.201 51,944 -0.05(-1.13%)
Aug 10, 2012 4.233 4.271 4.212 4.249 41,294 +0.01(+0.25%)
Aug 09, 2012 4.276 4.308 4.185 4.239 64,703 -0.06(-1.37%)
Aug 08, 2012 4.255 4.351 4.201 4.298 60,614 +0.04(+1.01%)
Aug 07, 2012 4.276 4.362 4.206 4.255 183,813 -0.01(-0.25%)
Aug 06, 2012 4.239 4.340 4.217 4.265 220,813 +0.02(+0.50%)
Aug 03, 2012 4.126 4.287 4.126 4.244 176,770 +0.12(+2.86%)
Aug 02, 2012 4.078 4.196 4.062 4.126 145,142 +0.05(+1.18%)
Aug 01, 2012 4.260 4.265 4.078 4.078 123,711 -0.18(-4.28%)
Jul 31, 2012 4.174 4.287 4.169 4.260 110,921 +0.07(+1.66%)
Jul 30, 2012 4.276 4.282 4.185 4.190 50,365 -0.09(-2.01%)
Jul 27, 2012 4.131 4.282 4.073 4.276 125,632 +0.14(+3.50%)
Jul 26, 2012 4.137 4.142 4.079 4.131 51,957 +0.04(+1.05%)
Jul 25, 2012 4.062 4.094 4.019 4.089 65,980 +0.06(+1.60%)
Jul 24, 2012 4.217 4.217 4.019 4.024 90,505 -0.17(-3.96%)
Jul 23, 2012 4.180 4.223 4.153 4.190 89,766 -0.07(-1.64%)
Jul 20, 2012 4.244 4.265 4.217 4.260 133,180 -0.03(-0.75%)
Jul 19, 2012 4.335 4.415 4.196 4.292 261,346 -0.04(-0.99%)
Jul 18, 2012 4.185 4.378 4.185 4.335 233,037 +0.16(+3.72%)
Jul 17, 2012 4.324 4.396 4.153 4.180 150,508 -0.13(-2.98%)
Jul 16, 2012 4.335 4.394 4.298 4.308 121,815 -0.06(-1.35%)
Jul 13, 2012 4.287 4.442 4.287 4.367 110,292 +0.09(+2.00%)
Jul 12, 2012 4.190 4.308 4.180 4.282 195,157 +0.04(+1.01%)
Jul 11, 2012 4.287 4.346 4.223 4.239 206,619 -0.17(-3.77%)
Jul 10, 2012 4.421 4.433 4.298 4.405 149,530 +0.03(+0.74%)
Jul 09, 2012 4.239 4.426 4.212 4.373 395,167 +0.11(+2.51%)
Jul 06, 2012 4.233 4.287 4.233 4.265 65,427 -0.02(-0.50%)
Jul 05, 2012 4.276 4.308 4.089 4.287 51,300 -0.02(-0.37%)
Jul 03, 2012 4.282 4.303 4.265 4.303 57,729 +0.01(+0.25%)
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.