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 (%)
Feb 29, 2016 6.775 6.989 6.728 6.905 177,541 +0.17(+2.49%)
Feb 26, 2016 6.477 6.775 6.421 6.738 193,123 +0.26(+4.03%)
Feb 25, 2016 6.477 6.477 6.318 6.477 81,321 +0.02(+0.29%)
Feb 24, 2016 6.337 6.505 6.244 6.458 102,022 +0.08(+1.32%)
Feb 23, 2016 6.365 6.430 6.365 6.374 144,988 +0.00(+0.00%)
Feb 22, 2016 6.356 6.430 6.316 6.374 190,726 +0.05(+0.74%)
Feb 19, 2016 6.430 6.430 6.290 6.328 66,830 -0.10(-1.59%)
Feb 18, 2016 6.421 6.477 6.337 6.430 133,074 +0.06(+0.88%)
Feb 17, 2016 6.383 6.505 6.356 6.374 155,893 +0.00(+0.00%)
Feb 16, 2016 6.197 6.430 6.101 6.374 162,563 +0.24(+3.95%)
Feb 12, 2016 6.076 6.132 6.132 6.132 105,162 +0.03(+0.46%)
Feb 11, 2016 6.057 6.178 6.057 6.104 148,154 +0.00(+0.00%)
Feb 10, 2016 6.234 6.262 6.104 6.104 126,594 -0.06(-0.91%)
Feb 09, 2016 6.197 6.253 6.057 6.160 206,894 -0.08(-1.34%)
Feb 08, 2016 6.095 6.281 6.057 6.244 185,900 +0.12(+1.98%)
Feb 05, 2016 6.467 6.467 6.076 6.123 264,524 -0.39(-6.01%)
Feb 04, 2016 6.570 6.710 6.514 6.514 182,128 -0.18(-2.65%)
Feb 03, 2016 6.775 6.776 6.616 6.691 225,126 -0.08(-1.24%)
Feb 02, 2016 6.766 6.840 6.719 6.775 81,230 -0.04(-0.55%)
Feb 01, 2016 6.775 6.877 6.644 6.812 159,129 -0.05(-0.68%)
Jan 29, 2016 6.626 6.877 6.626 6.859 160,573 +0.28(+4.25%)
Jan 28, 2016 6.523 6.616 6.449 6.579 121,870 +0.15(+2.32%)
Jan 27, 2016 6.616 6.663 6.421 6.430 238,227 -0.24(-3.63%)
Jan 26, 2016 6.477 6.710 6.393 6.672 172,598 +0.21(+3.17%)
Jan 25, 2016 6.616 6.616 6.346 6.467 229,841 -0.09(-1.42%)
Jan 22, 2016 6.644 6.676 6.383 6.561 247,290 +0.03(+0.43%)
Jan 21, 2016 6.262 6.551 6.178 6.533 467,074 +0.48(+8.01%)
Jan 20, 2016 5.927 6.141 5.657 6.048 617,334 +0.04(+0.62%)
Jan 19, 2016 5.964 6.216 5.899 6.011 360,256 +0.01(+0.16%)
Jan 15, 2016 5.880 6.001 6.001 6.001 384,056 +0.01(+0.16%)
Jan 14, 2016 6.067 6.234 5.983 5.992 224,411 -0.06(-0.92%)
Jan 13, 2016 5.973 6.113 5.973 6.048 275,502 +0.07(+1.25%)
Jan 12, 2016 6.244 6.252 5.815 5.973 319,397 -0.20(-3.17%)
Jan 11, 2016 6.225 6.533 6.095 6.169 204,581 -0.04(-0.60%)
Jan 08, 2016 6.542 6.588 6.132 6.206 394,595 -0.33(-4.99%)
Jan 07, 2016 6.300 6.644 5.685 6.533 190,716 +0.20(+3.09%)
Jan 06, 2016 6.887 7.115 6.253 6.337 343,734 -0.66(-9.45%)
Jan 05, 2016 6.598 7.101 6.533 6.999 417,005 +0.42(+6.37%)
Jan 04, 2016 6.178 6.588 6.151 6.579 288,132 +0.31(+4.90%)
Dec 31, 2015 6.411 6.272 6.272 6.272 131,345 -0.10(-1.61%)
Dec 30, 2015 6.439 6.477 6.309 6.374 192,989 -0.07(-1.01%)
Dec 29, 2015 6.449 6.663 6.318 6.439 328,917 +0.06(+0.95%)
Dec 28, 2015 6.526 6.532 6.241 6.379 226,965 -0.18(-2.81%)
Dec 24, 2015 6.536 6.563 6.563 6.563 66,934 +0.01(+0.14%)
Dec 23, 2015 6.609 6.618 6.406 6.554 193,985 -0.07(-1.11%)
Dec 22, 2015 6.185 6.637 6.162 6.628 228,230 +0.40(+6.36%)
Dec 21, 2015 6.370 6.443 6.148 6.231 224,934 +0.01(+0.15%)
Dec 18, 2015 6.379 6.406 6.001 6.222 818,347 -0.19(-3.02%)
Dec 17, 2015 6.462 6.462 6.231 6.416 307,580 -0.02(-0.29%)
Dec 16, 2015 6.342 6.499 6.287 6.434 223,685 +0.09(+1.45%)
Dec 15, 2015 6.379 6.453 6.259 6.342 156,400 +0.03(+0.44%)
Dec 14, 2015 6.462 6.572 6.250 6.314 208,007 -0.18(-2.70%)
Dec 11, 2015 6.499 6.720 6.453 6.489 136,997 -0.16(-2.36%)
Dec 10, 2015 6.692 6.858 6.503 6.646 136,219 -0.04(-0.55%)
Dec 09, 2015 6.674 6.886 6.623 6.683 420,753 +0.02(+0.28%)
Dec 08, 2015 6.499 7.069 6.480 6.665 96,541 +0.11(+1.69%)
Dec 07, 2015 6.591 6.701 6.531 6.554 230,294 -0.05(-0.70%)
Dec 04, 2015 6.563 6.738 6.545 6.600 117,124 +0.06(+0.85%)
Dec 03, 2015 6.886 6.913 6.499 6.545 166,057 -0.36(-5.21%)
Dec 02, 2015 6.877 6.978 6.867 6.904 167,185 +0.02(+0.27%)
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.