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 (%)
Sep 30, 2010 4.732 4.749 4.437 4.488 292,971 -0.19(-4.13%)
Sep 29, 2010 4.554 4.752 4.478 4.681 445,731 +0.10(+2.11%)
Sep 28, 2010 4.406 4.584 4.284 4.584 316,484 +0.18(+4.04%)
Sep 27, 2010 4.376 4.472 4.290 4.406 238,884 +0.02(+0.46%)
Sep 24, 2010 4.264 4.391 4.239 4.386 259,689 +0.21(+4.99%)
Sep 23, 2010 4.208 4.386 4.173 4.178 476,838 -0.09(-2.14%)
Sep 22, 2010 4.325 4.401 4.193 4.269 314,603 -0.10(-2.21%)
Sep 21, 2010 4.666 4.666 4.345 4.366 499,284 -0.28(-6.12%)
Sep 20, 2010 4.472 4.650 4.447 4.650 395,256 +0.18(+3.98%)
Sep 17, 2010 4.396 4.528 4.223 4.472 551,890 +0.16(+3.77%)
Sep 15, 2010 4.290 4.414 4.218 4.310 309,463 -0.02(-0.35%)
Sep 14, 2010 4.249 4.371 4.213 4.325 383,807 +0.07(+1.67%)
Sep 13, 2010 4.112 4.335 4.066 4.254 395,154 +0.19(+4.62%)
Sep 10, 2010 4.061 4.107 4.000 4.066 281,612 +0.03(+0.63%)
Sep 09, 2010 4.107 4.137 3.990 4.040 318,164 +0.00(+0.00%)
Sep 08, 2010 3.873 4.061 3.807 4.040 376,472 +0.17(+4.33%)
Sep 07, 2010 3.919 3.934 3.799 3.873 280,670 -0.06(-1.42%)
Sep 03, 2010 3.969 4.101 3.858 3.929 357,256 +0.02(+0.39%)
Sep 02, 2010 3.974 4.086 3.868 3.913 867,900 -0.06(-1.53%)
Sep 01, 2010 3.741 3.985 3.705 3.974 671,338 +0.30(+8.24%)
Aug 31, 2010 3.568 3.690 3.568 3.672 404,476 +0.09(+2.48%)
Aug 30, 2010 3.756 3.786 3.573 3.583 485,578 -0.20(-5.37%)
Aug 27, 2010 3.736 3.791 3.583 3.786 441,008 +0.10(+2.62%)
Aug 26, 2010 3.705 3.730 3.645 3.690 490,088 -0.01(-0.14%)
Aug 25, 2010 3.532 3.715 3.507 3.695 383,210 +0.14(+4.01%)
Aug 24, 2010 3.512 3.685 3.512 3.553 606,266 -0.01(-0.29%)
Aug 23, 2010 3.659 3.700 3.547 3.563 398,918 -0.08(-2.10%)
Aug 20, 2010 3.563 3.664 3.464 3.639 593,766 +0.07(+1.85%)
Aug 19, 2010 3.659 3.710 3.563 3.573 617,981 +0.07(+1.88%)
Aug 18, 2010 3.436 3.568 3.405 3.507 257,263 +0.06(+1.62%)
Aug 17, 2010 3.420 3.537 3.359 3.451 435,472 +0.05(+1.49%)
Aug 16, 2010 3.349 3.466 3.334 3.400 349,114 +0.05(+1.36%)
Aug 13, 2010 3.481 3.492 3.354 3.354 391,136 -0.15(-4.35%)
Aug 12, 2010 3.451 3.553 3.446 3.507 367,104 -0.01(-0.29%)
Aug 11, 2010 3.558 3.649 3.507 3.517 442,889 -0.12(-3.22%)
Aug 10, 2010 3.634 3.710 3.527 3.634 777,027 -0.07(-1.79%)
Aug 09, 2010 3.710 3.781 3.614 3.700 341,271 +0.04(+1.11%)
Aug 06, 2010 3.639 3.756 3.507 3.659 337,474 -0.04(-1.10%)
Aug 05, 2010 3.822 3.847 3.675 3.700 235,895 -0.11(-2.93%)
Aug 04, 2010 3.776 3.827 3.710 3.812 400,055 +0.06(+1.49%)
Aug 03, 2010 3.949 3.985 3.736 3.756 535,132 -0.23(-5.74%)
Aug 02, 2010 4.015 4.132 3.959 3.985 408,620 +0.06(+1.55%)
Jul 30, 2010 3.888 4.046 3.878 3.924 210,429 -0.06(-1.40%)
Jul 29, 2010 4.025 4.025 3.883 3.979 290,390 +0.01(+0.13%)
Jul 28, 2010 4.015 4.056 3.959 3.974 374,935 -0.07(-1.64%)
Jul 27, 2010 4.152 4.239 4.000 4.040 548,645 -0.06(-1.49%)
Jul 26, 2010 4.010 4.107 3.913 4.101 866,845 +0.09(+2.28%)
Jul 23, 2010 3.863 4.020 3.756 4.010 393,168 +0.11(+2.73%)
Jul 22, 2010 3.746 3.934 3.700 3.903 635,475 +0.21(+5.79%)
Jul 21, 2010 3.786 3.827 3.614 3.690 401,757 -0.07(-1.76%)
Jul 20, 2010 3.588 3.807 3.553 3.756 278,498 +0.10(+2.78%)
Jul 19, 2010 3.583 3.664 3.527 3.654 319,545 +0.08(+2.13%)
Jul 16, 2010 3.685 3.715 3.555 3.578 757,817 -0.14(-3.82%)
Jul 15, 2010 3.791 3.791 3.675 3.720 256,150 -0.09(-2.27%)
Jul 14, 2010 3.766 3.837 3.730 3.807 461,355 +0.03(+0.81%)
Jul 13, 2010 3.675 3.812 3.588 3.776 506,858 +0.16(+4.35%)
Jul 12, 2010 3.680 3.705 3.553 3.619 825,921 -0.09(-2.33%)
Jul 09, 2010 3.314 3.720 3.273 3.705 683,458 +0.39(+11.81%)
Jul 08, 2010 3.146 3.324 3.115 3.314 706,082 +0.21(+6.89%)
Jul 07, 2010 3.019 3.192 3.019 3.100 532,694 +0.08(+2.69%)
Jul 06, 2010 3.217 3.426 2.999 3.019 703,008 -0.13(-4.19%)
Jul 02, 2010 3.166 3.217 3.024 3.151 575,812 +0.02(+0.49%)
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.