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 (%)
Jun 30, 2016 7.181 7.343 6.987 7.343 143,995 +0.13(+1.85%)
Jun 29, 2016 7.038 7.229 7.029 7.210 115,243 +0.26(+3.69%)
Jun 28, 2016 6.943 7.115 6.886 6.953 105,394 +0.04(+0.62%)
Jun 27, 2016 6.967 6.967 6.656 6.910 169,983 -0.09(-1.34%)
Jun 24, 2016 7.004 7.145 6.882 7.004 1,354,923 -0.25(-3.50%)
Jun 23, 2016 7.221 7.343 7.183 7.258 107,718 +0.10(+1.45%)
Jun 22, 2016 7.089 7.164 6.995 7.155 131,334 +0.04(+0.53%)
Jun 21, 2016 7.127 7.145 6.854 7.117 184,096 -0.06(-0.79%)
Jun 20, 2016 6.929 7.221 6.910 7.174 147,070 +0.28(+4.10%)
Jun 17, 2016 6.797 7.019 6.797 6.891 256,112 +0.08(+1.11%)
Jun 16, 2016 6.872 6.872 6.684 6.816 80,828 -0.08(-1.23%)
Jun 15, 2016 6.797 6.995 6.788 6.901 82,106 +0.10(+1.52%)
Jun 14, 2016 6.703 6.825 6.628 6.797 100,189 +0.08(+1.26%)
Jun 13, 2016 6.825 6.967 6.694 6.712 125,867 -0.11(-1.66%)
Jun 10, 2016 6.797 6.985 6.703 6.825 121,930 -0.01(-0.14%)
Jun 09, 2016 6.919 6.948 6.684 6.835 134,665 -0.10(-1.49%)
Jun 08, 2016 6.929 7.004 6.816 6.938 114,521 +0.01(+0.14%)
Jun 07, 2016 6.722 6.976 6.552 6.929 128,459 +0.23(+3.37%)
Jun 06, 2016 6.675 6.759 6.628 6.703 95,968 +0.03(+0.42%)
Jun 03, 2016 6.778 6.816 6.637 6.675 120,501 -0.09(-1.39%)
Jun 02, 2016 6.505 6.788 6.496 6.769 104,465 +0.25(+3.90%)
Jun 01, 2016 6.515 6.581 6.458 6.515 135,871 -0.03(-0.43%)
May 31, 2016 6.458 6.590 6.421 6.543 159,607 +0.08(+1.31%)
May 27, 2016 6.392 6.458 6.458 6.458 136,283 +0.07(+1.03%)
May 26, 2016 6.392 6.458 6.336 6.392 102,297 -0.01(-0.15%)
May 25, 2016 6.129 6.411 6.072 6.402 191,515 +0.26(+4.29%)
May 24, 2016 6.129 6.345 6.082 6.138 330,223 +0.01(+0.15%)
May 23, 2016 6.006 6.152 5.969 6.129 274,234 +0.09(+1.56%)
May 20, 2016 5.790 6.072 5.677 6.035 250,310 +0.28(+4.91%)
May 19, 2016 5.649 6.016 5.479 5.752 384,916 +0.36(+6.63%)
May 18, 2016 5.366 5.404 5.281 5.394 263,613 -0.01(-0.17%)
May 17, 2016 5.489 5.564 5.300 5.404 295,318 -0.08(-1.54%)
May 16, 2016 5.649 5.903 5.479 5.489 240,657 -0.17(-2.99%)
May 13, 2016 5.818 5.851 5.639 5.658 188,093 -0.10(-1.80%)
May 12, 2016 5.762 5.846 5.649 5.762 196,867 +0.01(+0.16%)
May 11, 2016 6.053 6.053 5.752 5.752 197,898 -0.33(-5.42%)
May 10, 2016 6.279 6.279 6.044 6.082 148,552 -0.19(-3.00%)
May 09, 2016 6.355 6.402 6.166 6.270 217,533 -0.12(-1.91%)
May 06, 2016 6.298 6.392 6.166 6.392 233,403 +0.08(+1.34%)
May 05, 2016 6.731 6.731 6.289 6.308 166,748 -0.41(-6.16%)
May 04, 2016 6.722 6.872 6.684 6.722 112,097 -0.05(-0.70%)
May 03, 2016 6.797 6.844 6.684 6.769 145,988 -0.06(-0.83%)
May 02, 2016 6.854 7.032 6.750 6.825 142,289 +0.01(+0.14%)
Apr 29, 2016 6.957 6.967 6.731 6.816 71,550 -0.15(-2.16%)
Apr 28, 2016 7.042 7.080 6.938 6.967 113,563 -0.11(-1.60%)
Apr 27, 2016 6.995 7.089 6.897 7.080 136,872 +0.07(+0.94%)
Apr 26, 2016 6.938 7.047 6.915 7.014 91,683 +0.07(+0.95%)
Apr 25, 2016 6.910 6.967 6.901 6.948 163,692 +0.01(+0.14%)
Apr 22, 2016 6.872 6.967 6.863 6.938 92,232 +0.05(+0.68%)
Apr 21, 2016 6.872 6.901 6.778 6.891 184,770 -0.01(-0.14%)
Apr 20, 2016 6.769 6.957 6.769 6.901 92,810 +0.12(+1.81%)
Apr 19, 2016 6.806 6.882 6.750 6.778 120,331 -0.02(-0.28%)
Apr 18, 2016 6.581 6.844 6.496 6.797 145,704 +0.16(+2.41%)
Apr 15, 2016 6.486 6.750 6.458 6.637 114,570 +0.11(+1.73%)
Apr 14, 2016 6.449 6.590 6.449 6.524 160,015 +0.02(+0.29%)
Apr 13, 2016 6.279 6.543 6.279 6.505 137,560 +0.23(+3.60%)
Apr 12, 2016 6.157 6.355 6.082 6.279 141,103 +0.13(+2.14%)
Apr 11, 2016 6.157 6.308 6.082 6.147 127,941 +0.00(+0.00%)
Apr 08, 2016 6.345 6.402 6.082 6.147 199,965 -0.17(-2.68%)
Apr 07, 2016 6.505 6.533 6.289 6.317 411,350 -0.18(-2.75%)
Apr 06, 2016 6.458 6.562 6.355 6.496 150,513 +0.08(+1.17%)
Apr 05, 2016 6.581 6.602 6.392 6.421 215,252 -0.17(-2.57%)
Apr 04, 2016 6.741 6.759 6.590 6.590 151,186 -0.17(-2.51%)
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.