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 (%)
Jan 30, 2015 9.021 9.178 8.619 8.644 137,739 -0.48(-5.23%)
Jan 29, 2015 9.128 9.216 9.034 9.122 111,869 -0.02(-0.21%)
Jan 28, 2015 9.291 9.379 9.059 9.140 104,978 -0.13(-1.42%)
Jan 27, 2015 9.172 9.360 9.090 9.272 80,458 +0.04(+0.41%)
Jan 26, 2015 9.254 9.304 9.090 9.235 98,242 -0.06(-0.61%)
Jan 23, 2015 9.298 9.316 9.071 9.291 102,035 +0.01(+0.14%)
Jan 22, 2015 9.021 9.285 8.914 9.279 156,771 +0.30(+3.36%)
Jan 21, 2015 9.053 9.065 8.952 8.977 91,312 -0.09(-0.97%)
Jan 20, 2015 9.455 9.461 9.040 9.065 121,726 -0.41(-4.37%)
Jan 16, 2015 9.304 9.618 9.272 9.480 203,356 +0.14(+1.55%)
Jan 15, 2015 9.524 9.524 9.142 9.335 178,041 -0.15(-1.59%)
Jan 14, 2015 9.429 9.536 9.360 9.486 139,110 -0.01(-0.07%)
Jan 13, 2015 9.360 9.706 9.310 9.492 280,751 +0.22(+2.37%)
Jan 12, 2015 9.015 9.310 8.977 9.272 178,687 +0.30(+3.36%)
Jan 09, 2015 9.027 9.080 8.921 8.971 112,215 -0.10(-1.11%)
Jan 08, 2015 9.266 9.266 8.889 9.071 367,545 +0.10(+1.12%)
Jan 07, 2015 8.764 8.983 8.751 8.971 135,154 +0.27(+3.10%)
Jan 06, 2015 9.009 9.065 8.613 8.701 146,451 -0.40(-4.35%)
Jan 05, 2015 8.952 9.119 8.858 9.097 146,741 +0.11(+1.19%)
Jan 02, 2015 9.235 9.266 8.864 8.990 91,588 -0.19(-2.12%)
Dec 31, 2014 8.971 9.184 9.184 9.184 143,104 +0.21(+2.31%)
Dec 30, 2014 9.090 9.235 8.921 8.977 419,321 -0.15(-1.62%)
Dec 29, 2014 9.250 9.306 9.094 9.125 243,605 -0.17(-1.88%)
Dec 26, 2014 9.225 9.300 9.219 9.300 50,058 +0.13(+1.43%)
Dec 24, 2014 9.225 9.169 9.169 9.169 47,681 -0.03(-0.27%)
Dec 23, 2014 9.187 9.287 9.181 9.194 139,321 +0.04(+0.48%)
Dec 22, 2014 9.075 9.219 9.056 9.150 107,759 +0.06(+0.69%)
Dec 19, 2014 9.244 9.244 8.869 9.087 496,841 -0.18(-1.96%)
Dec 18, 2014 9.312 9.312 9.037 9.269 252,037 +0.03(+0.27%)
Dec 17, 2014 9.050 9.250 8.881 9.244 266,033 +0.26(+2.92%)
Dec 16, 2014 9.044 9.144 8.906 8.981 172,357 -0.06(-0.62%)
Dec 15, 2014 9.062 9.140 8.987 9.037 205,841 -0.03(-0.28%)
Dec 12, 2014 8.981 9.175 8.944 9.062 148,745 +0.01(+0.07%)
Dec 11, 2014 8.956 9.287 8.906 9.056 135,182 +0.18(+1.97%)
Dec 10, 2014 8.694 9.000 8.694 8.881 225,910 +0.13(+1.50%)
Dec 09, 2014 8.625 8.906 8.625 8.750 282,051 +0.09(+1.01%)
Dec 08, 2014 8.687 8.844 8.637 8.662 87,894 -0.08(-0.93%)
Dec 05, 2014 8.756 8.862 8.719 8.744 173,938 -0.04(-0.43%)
Dec 04, 2014 8.994 9.030 8.719 8.781 80,981 -0.19(-2.09%)
Dec 03, 2014 8.894 9.056 8.794 8.969 91,387 +0.10(+1.13%)
Dec 02, 2014 8.644 8.919 8.644 8.869 103,309 +0.21(+2.45%)
Dec 01, 2014 8.875 8.875 8.631 8.656 98,599 -0.22(-2.46%)
Nov 28, 2014 8.944 9.062 8.862 8.875 85,552 -0.07(-0.77%)
Nov 26, 2014 8.975 8.944 8.944 8.944 88,161 -0.01(-0.07%)
Nov 25, 2014 9.019 9.062 8.831 8.950 116,073 -0.04(-0.49%)
Nov 24, 2014 8.862 9.050 8.812 8.994 156,795 +0.20(+2.27%)
Nov 21, 2014 8.806 8.875 8.756 8.794 85,629 +0.02(+0.21%)
Nov 20, 2014 8.600 8.919 8.600 8.775 254,384 +0.43(+5.17%)
Nov 19, 2014 8.200 8.387 8.031 8.344 114,506 +0.16(+1.99%)
Nov 18, 2014 8.394 8.431 8.169 8.181 81,264 -0.24(-2.82%)
Nov 17, 2014 8.406 8.531 8.406 8.419 112,162 +0.03(+0.37%)
Nov 14, 2014 8.362 8.400 8.275 8.387 80,006 +0.05(+0.60%)
Nov 13, 2014 8.437 8.437 8.250 8.337 53,433 -0.11(-1.26%)
Nov 12, 2014 8.275 8.506 8.275 8.444 82,806 +0.15(+1.81%)
Nov 11, 2014 8.319 8.387 8.256 8.294 68,284 -0.06(-0.75%)
Nov 10, 2014 8.544 8.544 8.231 8.356 120,121 -0.22(-2.55%)
Nov 07, 2014 8.556 8.612 8.512 8.575 78,262 -0.03(-0.36%)
Nov 06, 2014 8.356 8.625 8.237 8.606 100,944 +0.27(+3.30%)
Nov 05, 2014 8.312 8.344 8.187 8.331 91,930 +0.04(+0.45%)
Nov 04, 2014 8.312 8.369 8.262 8.294 133,633 -0.01(-0.08%)
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.