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 (%)
Nov 30, 2016 4.851 4.927 4.783 4.783 502,231 -0.01(-0.20%)
Nov 29, 2016 5.023 5.023 4.783 4.793 496,259 -0.20(-4.04%)
Nov 28, 2016 5.167 5.187 4.985 4.995 343,058 -0.15(-2.99%)
Nov 25, 2016 4.966 5.177 4.966 5.148 195,757 +0.18(+3.68%)
Nov 23, 2016 4.966 4.966 4.966 0 -0.05(-0.96%)
Nov 22, 2016 4.899 5.043 4.851 5.014 675,487 +0.12(+2.35%)
Nov 21, 2016 4.956 5.043 4.851 4.899 530,888 -0.04(-0.78%)
Nov 18, 2016 5.023 5.187 4.860 4.937 695,333 +0.02(+0.39%)
Nov 17, 2016 5.484 5.523 4.899 4.918 1,918,871 -1.62(-24.82%)
Nov 16, 2016 6.368 6.560 6.320 6.541 331,391 +0.16(+2.56%)
Nov 15, 2016 6.483 6.483 6.166 6.378 108,760 -0.15(-2.35%)
Nov 14, 2016 6.522 6.656 6.464 6.531 166,677 -0.01(-0.15%)
Nov 11, 2016 6.416 6.637 6.301 6.541 244,679 +0.20(+3.18%)
Nov 10, 2016 6.003 6.455 5.945 6.339 234,708 +0.38(+6.45%)
Nov 09, 2016 5.484 5.974 5.417 5.955 117,059 +0.38(+6.90%)
Nov 08, 2016 5.715 5.715 5.552 5.571 102,135 -0.14(-2.52%)
Nov 07, 2016 5.667 5.782 5.571 5.715 110,571 +0.14(+2.59%)
Nov 04, 2016 5.571 5.667 5.542 5.571 80,636 +0.01(+0.17%)
Nov 03, 2016 5.600 5.672 5.552 5.561 89,781 -0.02(-0.34%)
Nov 02, 2016 5.638 5.763 5.552 5.580 86,295 -0.06(-1.02%)
Nov 01, 2016 5.763 5.801 5.629 5.638 114,753 -0.14(-2.49%)
Oct 31, 2016 5.782 5.811 5.696 5.782 95,642 -0.01(-0.17%)
Oct 28, 2016 5.705 5.821 5.705 5.792 70,125 +0.04(+0.67%)
Oct 27, 2016 6.013 6.090 5.725 5.753 110,479 -0.21(-3.54%)
Oct 26, 2016 5.917 6.022 5.878 5.965 144,458 +0.02(+0.32%)
Oct 25, 2016 5.945 6.032 5.821 5.945 95,070 -0.03(-0.48%)
Oct 24, 2016 5.897 6.109 5.888 5.974 55,326 +0.09(+1.47%)
Oct 21, 2016 5.859 6.003 5.801 5.888 75,734 -0.01(-0.16%)
Oct 20, 2016 5.840 5.974 5.821 5.897 98,765 +0.06(+0.99%)
Oct 19, 2016 5.849 5.859 5.792 5.840 82,027 -0.01(-0.16%)
Oct 18, 2016 5.888 5.888 5.715 5.849 98,476 -0.01(-0.16%)
Oct 17, 2016 5.840 5.869 5.734 5.859 74,209 +0.03(+0.49%)
Oct 14, 2016 5.888 5.911 5.811 5.830 39,998 -0.01(-0.16%)
Oct 13, 2016 5.878 5.941 5.792 5.840 82,188 -0.11(-1.78%)
Oct 12, 2016 5.677 5.974 5.677 5.945 92,426 +0.20(+3.51%)
Oct 11, 2016 5.859 5.869 5.734 5.744 162,939 -0.14(-2.45%)
Oct 10, 2016 5.945 5.984 5.849 5.888 109,636 -0.05(-0.81%)
Oct 07, 2016 5.994 6.080 5.888 5.936 126,909 -0.07(-1.12%)
Oct 06, 2016 5.859 6.032 5.830 6.003 161,095 +0.12(+1.96%)
Oct 05, 2016 6.013 6.013 5.869 5.888 174,986 -0.06(-0.97%)
Oct 04, 2016 6.109 6.118 5.936 5.945 170,082 -0.07(-1.12%)
Oct 03, 2016 6.157 6.224 6.003 6.013 188,176 -0.09(-1.42%)
Sep 30, 2016 6.214 6.214 6.003 6.099 354,065 +0.05(+0.79%)
Sep 29, 2016 6.704 6.723 6.003 6.051 745,961 -1.19(-16.45%)
Sep 28, 2016 7.261 7.377 7.166 7.242 78,375 -0.05(-0.66%)
Sep 27, 2016 7.329 7.338 7.252 7.290 53,820 -0.03(-0.46%)
Sep 26, 2016 7.438 7.485 7.314 7.324 72,422 -0.12(-1.66%)
Sep 23, 2016 7.390 7.495 7.371 7.447 75,327 -0.02(-0.25%)
Sep 22, 2016 7.210 7.466 7.210 7.466 112,352 +0.28(+3.84%)
Sep 21, 2016 7.077 7.219 7.057 7.191 120,162 +0.13(+1.89%)
Sep 20, 2016 7.238 7.238 7.034 7.057 144,417 -0.15(-2.11%)
Sep 19, 2016 7.362 7.466 7.077 7.210 138,439 -0.15(-2.07%)
Sep 16, 2016 7.286 7.409 7.162 7.362 248,102 +0.12(+1.71%)
Sep 15, 2016 7.200 7.295 7.200 7.238 76,191 +0.02(+0.26%)
Sep 14, 2016 7.257 7.281 7.143 7.219 53,272 -0.05(-0.65%)
Sep 13, 2016 7.314 7.333 7.153 7.267 76,329 -0.06(-0.78%)
Sep 12, 2016 7.219 7.409 7.219 7.324 119,838 +0.08(+1.05%)
Sep 09, 2016 7.409 7.438 7.238 7.248 76,740 -0.22(-2.93%)
Sep 08, 2016 7.571 7.584 7.428 7.466 71,730 -0.10(-1.38%)
Sep 07, 2016 7.552 7.619 7.514 7.571 89,680 +0.01(+0.13%)
Sep 06, 2016 7.742 7.742 7.533 7.562 94,388 -0.12(-1.61%)
Sep 02, 2016 7.704 7.685 7.685 7.685 62,451 +0.05(+0.62%)
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.