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, 2013 8.260 8.413 8.254 8.382 322,441 +0.01(+0.15%)
Sep 27, 2013 8.279 8.413 8.230 8.370 0 +0.01(+0.15%)
Sep 26, 2013 7.961 8.358 7.927 8.358 162,347 +0.43(+5.39%)
Sep 25, 2013 8.346 8.346 7.888 7.930 236,838 -0.40(-4.84%)
Sep 24, 2013 8.034 8.370 7.985 8.334 254,502 +0.28(+3.49%)
Sep 23, 2013 8.181 8.205 8.028 8.052 265,298 -0.11(-1.35%)
Sep 20, 2013 7.955 8.236 7.936 8.162 0 +0.22(+2.77%)
Sep 19, 2013 7.955 7.961 7.732 7.942 194,523 +0.02(+0.31%)
Sep 18, 2013 7.863 7.961 7.710 7.918 0 +0.05(+0.70%)
Sep 17, 2013 7.900 8.162 7.820 7.863 0 -0.03(-0.39%)
Sep 16, 2013 7.949 7.991 7.707 7.894 0 -0.01(-0.15%)
Sep 13, 2013 7.930 8.022 7.833 7.906 0 +0.01(+0.15%)
Sep 12, 2013 7.985 8.004 7.741 7.894 0 -0.11(-1.37%)
Sep 11, 2013 7.814 8.065 7.814 8.004 0 +0.17(+2.18%)
Sep 10, 2013 7.894 7.942 7.735 7.833 163,876 -0.02(-0.23%)
Sep 09, 2013 7.606 7.851 7.594 7.851 0 +0.30(+3.96%)
Sep 06, 2013 7.686 7.686 7.325 7.551 0 -0.08(-1.04%)
Sep 05, 2013 7.533 7.710 7.532 7.631 0 +0.17(+2.29%)
Sep 04, 2013 7.399 7.527 7.368 7.460 0 +0.09(+1.24%)
Sep 03, 2013 7.396 7.539 7.301 7.368 0 -0.05(-0.74%)
Aug 30, 2013 7.716 7.802 7.393 7.423 0 -0.31(-3.95%)
Aug 29, 2013 7.490 7.747 7.490 7.729 185,710 +0.24(+3.27%)
Aug 28, 2013 7.551 7.735 7.466 7.484 0 -0.07(-0.89%)
Aug 27, 2013 7.820 7.955 7.539 7.551 322,485 -0.39(-4.92%)
Aug 26, 2013 7.637 8.070 7.637 7.942 0 +0.31(+4.08%)
Aug 23, 2013 7.851 7.973 7.417 7.631 0 -0.19(-2.42%)
Aug 22, 2013 8.364 8.627 7.729 7.820 350,443 -0.35(-4.33%)
Aug 21, 2013 7.918 8.352 7.900 8.175 0 +0.27(+3.48%)
Aug 20, 2013 7.692 8.071 7.692 7.900 134,792 +0.24(+3.19%)
Aug 19, 2013 7.906 8.046 7.600 7.655 135,542 -0.23(-2.94%)
Aug 16, 2013 7.881 8.004 7.869 7.888 0 -0.02(-0.31%)
Aug 15, 2013 8.034 8.187 7.839 7.912 190,198 -0.23(-2.78%)
Aug 14, 2013 8.217 8.239 8.059 8.138 169,128 -0.04(-0.45%)
Aug 13, 2013 8.169 8.388 8.071 8.175 68,393 +0.01(+0.07%)
Aug 12, 2013 7.991 8.346 7.991 8.169 263,872 +0.13(+1.60%)
Aug 09, 2013 8.248 8.419 7.961 8.040 265,413 -0.20(-2.37%)
Aug 08, 2013 8.376 8.523 7.973 8.236 159,347 +0.13(+1.58%)
Aug 07, 2013 8.407 8.407 8.059 8.107 183,106 -0.29(-3.49%)
Aug 06, 2013 8.474 8.480 8.239 8.401 89,958 -0.08(-0.94%)
Aug 05, 2013 8.688 8.688 8.401 8.480 231,086 -0.21(-2.39%)
Aug 02, 2013 8.596 8.694 8.572 8.688 112,913 +0.04(+0.49%)
Aug 01, 2013 8.657 8.737 8.544 8.645 129,756 +0.11(+1.29%)
Jul 31, 2013 8.492 8.621 8.468 8.535 0 +0.09(+1.01%)
Jul 30, 2013 8.547 8.596 8.321 8.450 0 -0.02(-0.29%)
Jul 29, 2013 8.608 8.615 8.346 8.474 0 -0.18(-2.05%)
Jul 26, 2013 8.865 8.865 8.584 8.651 0 -0.31(-3.48%)
Jul 25, 2013 8.560 9.006 8.560 8.963 0 +0.40(+4.71%)
Jul 24, 2013 8.804 8.804 8.530 8.560 0 -0.16(-1.89%)
Jul 23, 2013 8.773 8.834 8.553 8.725 0 +0.02(+0.21%)
Jul 22, 2013 8.608 8.736 8.615 8.706 0 +0.09(+1.06%)
Jul 19, 2013 8.816 8.822 8.566 8.615 0 -0.20(-2.22%)
Jul 18, 2013 8.847 8.914 8.712 8.810 0 -0.04(-0.41%)
Jul 17, 2013 8.896 8.963 8.645 8.847 132,478 +0.02(+0.21%)
Jul 16, 2013 9.146 9.146 8.767 8.828 0 -0.29(-3.15%)
Jul 15, 2013 9.097 9.177 9.048 9.116 0 -0.01(-0.07%)
Jul 12, 2013 9.116 9.293 9.042 9.122 0 -0.03(-0.33%)
Jul 11, 2013 8.553 9.164 8.525 9.152 0 +0.75(+8.87%)
Jul 10, 2013 8.627 8.718 8.309 8.407 0 -0.21(-2.41%)
Jul 09, 2013 8.376 8.627 8.315 8.615 0 +0.30(+3.60%)
Jul 08, 2013 8.621 8.621 8.297 8.315 307,309 -0.21(-2.51%)
Jul 05, 2013 8.492 8.529 8.254 8.529 0 +0.17(+2.05%)
Jul 03, 2013 8.211 8.382 8.211 8.358 0 +0.12(+1.41%)
Jul 02, 2013 8.437 8.553 8.156 8.242 0 -0.23(-2.67%)
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.