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%)
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.