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, 2015 8.895 9.061 8.757 8.923 167,941 +0.10(+1.15%)
Sep 29, 2015 9.024 9.476 8.775 8.822 102,803 -0.14(-1.59%)
Sep 28, 2015 9.157 9.202 8.955 8.964 158,287 -0.27(-2.97%)
Sep 25, 2015 9.404 9.404 9.166 9.239 196,690 -0.10(-1.08%)
Sep 24, 2015 9.358 9.495 9.285 9.339 140,436 -0.08(-0.87%)
Sep 23, 2015 9.404 9.504 9.349 9.422 98,689 +0.08(+0.88%)
Sep 22, 2015 9.367 9.486 9.111 9.339 255,591 -0.11(-1.16%)
Sep 21, 2015 9.385 9.527 9.385 9.449 168,700 +0.14(+1.47%)
Sep 18, 2015 9.367 9.550 9.239 9.312 250,470 -0.18(-1.93%)
Sep 17, 2015 9.404 9.623 9.404 9.495 104,473 +0.08(+0.87%)
Sep 16, 2015 9.385 9.477 9.266 9.413 115,893 +0.03(+0.29%)
Sep 15, 2015 9.211 9.413 9.202 9.385 152,625 +0.14(+1.48%)
Sep 14, 2015 9.193 9.285 9.129 9.248 101,506 +0.07(+0.80%)
Sep 11, 2015 9.248 9.356 9.038 9.175 137,295 -0.10(-1.08%)
Sep 10, 2015 9.367 9.468 9.226 9.275 129,672 -0.10(-1.07%)
Sep 09, 2015 9.541 9.550 9.358 9.376 192,881 -0.10(-1.06%)
Sep 08, 2015 9.669 9.737 9.408 9.477 128,007 -0.03(-0.29%)
Sep 04, 2015 9.303 9.504 9.504 9.504 157,312 +0.13(+1.37%)
Sep 03, 2015 9.815 9.934 9.303 9.376 236,211 -0.54(-5.44%)
Sep 02, 2015 9.943 10.04 9.779 9.916 110,855 +0.14(+1.40%)
Sep 01, 2015 9.678 9.897 9.552 9.779 188,892 -0.05(-0.47%)
Aug 31, 2015 9.641 9.907 9.632 9.824 158,760 +0.16(+1.61%)
Aug 28, 2015 9.596 9.710 9.528 9.669 158,162 +0.08(+0.86%)
Aug 27, 2015 9.943 9.971 9.509 9.586 142,695 -0.25(-2.51%)
Aug 26, 2015 9.724 9.861 9.532 9.833 156,048 +0.35(+3.66%)
Aug 25, 2015 9.779 9.916 9.429 9.486 125,038 +0.02(+0.19%)
Aug 24, 2015 9.349 9.861 9.175 9.468 335,179 -0.51(-5.13%)
Aug 21, 2015 9.998 10.36 9.954 9.980 299,956 -0.07(-0.73%)
Aug 20, 2015 10.50 9.705 9.760 10.05 439,936 +0.35(+3.58%)
Aug 19, 2015 9.779 9.843 9.532 9.705 196,882 -0.08(-0.84%)
Aug 18, 2015 9.596 9.893 9.504 9.788 196,296 +0.23(+2.39%)
Aug 17, 2015 9.413 9.577 9.330 9.559 107,464 +0.11(+1.16%)
Aug 14, 2015 9.285 9.458 9.285 9.449 72,302 +0.13(+1.37%)
Aug 13, 2015 9.440 9.468 9.217 9.321 98,483 -0.07(-0.78%)
Aug 12, 2015 9.376 9.436 9.147 9.394 79,090 +0.02(+0.20%)
Aug 11, 2015 9.266 9.436 9.168 9.376 129,973 +0.05(+0.49%)
Aug 10, 2015 9.394 9.449 9.138 9.330 114,961 -0.01(-0.10%)
Aug 07, 2015 9.312 9.431 9.303 9.339 108,015 -0.01(-0.10%)
Aug 06, 2015 9.532 9.637 9.285 9.349 154,535 -0.24(-2.48%)
Aug 05, 2015 9.239 9.660 9.239 9.586 140,668 +0.36(+3.87%)
Aug 04, 2015 9.138 9.349 9.129 9.230 137,474 +0.17(+1.92%)
Aug 03, 2015 9.330 9.394 8.900 9.056 210,212 -0.27(-2.85%)
Jul 31, 2015 9.367 9.440 9.230 9.321 99,888 -0.02(-0.20%)
Jul 30, 2015 9.321 9.385 9.221 9.339 105,927 +0.03(+0.29%)
Jul 29, 2015 9.175 9.385 9.111 9.312 135,259 +0.20(+2.21%)
Jul 28, 2015 9.129 9.294 8.937 9.111 136,730 -0.03(-0.30%)
Jul 27, 2015 9.175 9.202 9.102 9.138 103,469 -0.05(-0.60%)
Jul 24, 2015 9.193 9.275 9.157 9.193 112,602 +0.00(+0.00%)
Jul 23, 2015 9.285 9.330 9.161 9.193 176,571 -0.07(-0.79%)
Jul 22, 2015 9.211 9.266 9.179 9.266 107,095 +0.04(+0.40%)
Jul 21, 2015 9.257 9.339 9.147 9.230 119,202 -0.05(-0.49%)
Jul 20, 2015 9.495 9.605 9.221 9.275 173,652 -0.18(-1.93%)
Jul 17, 2015 9.586 9.614 9.422 9.458 148,421 -0.09(-0.96%)
Jul 16, 2015 9.513 9.660 9.449 9.550 100,764 +0.11(+1.16%)
Jul 15, 2015 9.742 9.756 9.413 9.440 158,127 -0.24(-2.46%)
Jul 14, 2015 9.797 9.833 9.678 9.678 74,180 -0.15(-1.49%)
Jul 13, 2015 9.751 9.870 9.705 9.824 118,642 +0.11(+1.13%)
Jul 10, 2015 9.605 9.715 9.495 9.715 165,618 +0.18(+1.92%)
Jul 09, 2015 9.586 9.586 9.385 9.532 250,826 +0.10(+1.07%)
Jul 08, 2015 9.449 9.628 9.394 9.431 380,195 -0.07(-0.77%)
Jul 07, 2015 9.404 9.577 9.376 9.504 152,770 +0.13(+1.37%)
Jul 06, 2015 9.330 9.586 9.330 9.376 173,299 -0.03(-0.29%)
Jul 02, 2015 9.651 9.404 9.404 9.404 125,609 -0.22(-2.28%)
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.