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 (%)
Dec 31, 2010 5.134 5.139 4.951 4.957 279,452 -0.20(-3.95%)
Dec 30, 2010 5.112 5.209 5.112 5.160 124,639 +0.03(+0.63%)
Dec 29, 2010 5.359 5.359 5.064 5.128 316,296 -0.23(-4.30%)
Dec 28, 2010 5.493 5.493 5.332 5.359 551,214 -0.13(-2.34%)
Dec 27, 2010 5.385 5.493 5.385 5.487 199,696 +0.06(+1.19%)
Dec 23, 2010 5.359 5.476 5.257 5.423 407,624 +0.06(+1.10%)
Dec 22, 2010 5.343 5.385 5.134 5.364 527,637 +0.02(+0.40%)
Dec 21, 2010 5.267 5.359 5.267 5.343 221,388 +0.09(+1.63%)
Dec 20, 2010 5.203 5.302 5.187 5.257 438,261 +0.06(+1.24%)
Dec 17, 2010 4.994 5.198 4.930 5.192 977,147 +0.19(+3.83%)
Dec 16, 2010 4.903 5.010 4.876 5.001 574,767 +0.08(+1.66%)
Dec 15, 2010 4.876 4.957 4.860 4.919 424,382 +0.04(+0.77%)
Dec 14, 2010 4.876 4.930 4.833 4.882 444,660 +0.00(+0.00%)
Dec 13, 2010 4.941 5.010 4.866 4.882 289,546 -0.11(-2.15%)
Dec 10, 2010 4.914 4.994 4.876 4.989 287,630 +0.07(+1.42%)
Dec 09, 2010 4.887 4.941 4.855 4.919 321,194 +0.06(+1.32%)
Dec 08, 2010 4.914 4.973 4.844 4.855 454,095 -0.04(-0.77%)
Dec 07, 2010 4.887 4.967 4.839 4.892 750,155 +0.06(+1.22%)
Dec 06, 2010 4.914 4.967 4.742 4.833 853,042 -0.10(-1.96%)
Dec 03, 2010 4.899 5.001 4.783 4.930 1,408,289 -0.01(-0.21%)
Dec 02, 2010 5.098 5.225 4.920 4.940 609,221 -0.16(-3.09%)
Dec 01, 2010 5.128 5.215 5.057 5.098 480,842 +0.07(+1.31%)
Nov 30, 2010 5.108 5.174 4.971 5.032 569,334 -0.18(-3.51%)
Nov 29, 2010 5.032 5.306 5.006 5.215 295,496 +0.17(+3.32%)
Nov 26, 2010 4.981 5.072 4.981 5.047 92,364 +0.02(+0.40%)
Nov 24, 2010 5.011 5.026 5.026 5.026 342,912 +0.06(+1.12%)
Nov 23, 2010 5.032 5.143 4.955 4.971 360,674 -0.08(-1.61%)
Nov 22, 2010 5.113 5.133 4.965 5.052 327,050 -0.10(-1.97%)
Nov 19, 2010 5.215 5.286 5.118 5.154 397,159 -0.09(-1.74%)
Nov 18, 2010 5.387 5.484 5.220 5.245 347,792 -0.07(-1.34%)
Nov 17, 2010 5.286 5.316 5.194 5.316 280,013 +0.07(+1.36%)
Nov 16, 2010 5.270 5.352 5.108 5.245 274,385 -0.05(-0.96%)
Nov 15, 2010 5.296 5.535 5.276 5.296 331,994 +0.07(+1.36%)
Nov 12, 2010 5.082 5.240 5.082 5.225 396,793 +0.20(+3.94%)
Nov 11, 2010 5.011 5.077 4.950 5.026 106,491 -0.05(-1.00%)
Nov 10, 2010 4.940 5.077 4.859 5.077 141,491 +0.14(+2.78%)
Nov 09, 2010 5.042 5.077 4.904 4.940 156,852 -0.10(-2.02%)
Nov 08, 2010 4.981 5.057 4.965 5.042 240,134 +0.05(+1.02%)
Nov 05, 2010 4.986 5.052 4.960 4.991 152,930 +0.04(+0.72%)
Nov 04, 2010 4.889 4.996 4.889 4.955 311,077 +0.15(+3.17%)
Nov 03, 2010 5.006 5.006 4.752 4.803 257,480 -0.20(-4.06%)
Nov 02, 2010 4.904 5.016 4.849 5.006 208,701 +0.16(+3.25%)
Nov 01, 2010 4.788 4.874 4.757 4.849 220,529 +0.08(+1.60%)
Oct 29, 2010 4.767 4.833 4.752 4.772 188,457 -0.01(-0.11%)
Oct 28, 2010 4.783 4.813 4.676 4.777 256,567 +0.03(+0.64%)
Oct 27, 2010 4.742 4.777 4.676 4.747 225,764 -0.02(-0.43%)
Oct 25, 2010 4.701 4.833 4.701 4.767 179,872 +0.10(+2.07%)
Oct 22, 2010 4.676 4.737 4.579 4.671 129,221 +0.01(+0.22%)
Oct 21, 2010 4.843 4.955 4.574 4.661 323,071 -0.17(-3.47%)
Oct 20, 2010 4.849 4.945 4.818 4.828 210,043 +0.02(+0.32%)
Oct 19, 2010 4.915 5.016 4.762 4.813 458,146 -0.20(-4.05%)
Oct 18, 2010 4.965 5.082 4.904 5.016 205,506 +0.05(+1.02%)
Oct 15, 2010 5.082 5.098 4.904 4.965 327,087 -0.04(-0.71%)
Oct 14, 2010 4.976 5.047 4.823 5.001 421,889 +0.03(+0.51%)
Oct 13, 2010 4.965 5.072 4.965 4.976 280,172 +0.03(+0.62%)
Oct 12, 2010 4.976 5.108 4.925 4.945 468,525 -0.06(-1.22%)
Oct 11, 2010 4.950 5.154 4.884 5.006 428,353 +0.04(+0.72%)
Oct 08, 2010 4.727 5.011 4.716 4.971 580,764 +0.23(+4.94%)
Oct 07, 2010 4.681 4.772 4.619 4.737 312,039 +0.08(+1.75%)
Oct 06, 2010 4.666 4.727 4.638 4.655 307,089 -0.03(-0.65%)
Oct 05, 2010 4.498 4.686 4.422 4.686 395,351 +0.26(+5.86%)
Oct 04, 2010 4.549 4.549 4.371 4.427 397,902 -0.13(-2.79%)
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.