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 (%)
Mar 31, 2015 11.33 11.37 11.24 11.31 175,645 +0.02(+0.20%)
Mar 30, 2015 11.24 11.42 11.23 11.28 210,234 +0.09(+0.81%)
Mar 27, 2015 11.16 11.26 11.14 11.19 221,012 +0.05(+0.40%)
Mar 26, 2015 11.36 11.37 11.10 11.15 165,964 -0.22(-1.91%)
Mar 25, 2015 11.52 11.58 11.34 11.37 132,592 -0.12(-1.02%)
Mar 24, 2015 11.43 11.69 11.39 11.48 174,713 +0.06(+0.55%)
Mar 23, 2015 11.29 11.56 11.29 11.42 218,251 +0.05(+0.48%)
Mar 20, 2015 11.25 11.48 11.19 11.37 246,237 +0.17(+1.53%)
Mar 19, 2015 11.05 11.28 11.02 11.19 224,661 +0.14(+1.31%)
Mar 18, 2015 11.10 11.16 10.98 11.05 405,240 -0.09(-0.81%)
Mar 17, 2015 11.11 11.22 11.06 11.14 255,081 +0.00(+0.00%)
Mar 16, 2015 11.22 11.28 10.93 11.14 475,006 -0.02(-0.16%)
Mar 13, 2015 11.14 11.19 10.88 11.16 292,069 -0.04(-0.32%)
Mar 12, 2015 11.32 11.55 10.94 11.19 399,690 +0.03(+0.24%)
Mar 11, 2015 11.34 11.38 11.08 11.17 279,712 -0.14(-1.20%)
Mar 10, 2015 11.36 11.47 11.19 11.30 211,426 -0.07(-0.63%)
Mar 09, 2015 11.17 11.38 11.11 11.38 278,519 +0.26(+2.36%)
Mar 06, 2015 11.15 11.23 11.05 11.11 314,254 -0.08(-0.73%)
Mar 05, 2015 11.13 11.28 11.00 11.19 277,781 +0.12(+1.06%)
Mar 04, 2015 10.91 11.28 10.98 11.08 256,281 +0.10(+0.90%)
Mar 03, 2015 11.56 11.60 11.00 10.98 616,669 -0.59(-5.07%)
Mar 02, 2015 10.63 11.61 10.57 11.56 1,422,921 +1.24(+11.98%)
Feb 27, 2015 10.29 10.29 10.18 10.33 620,921 -0.01(-0.12%)
Feb 26, 2015 10.25 10.46 10.15 10.34 374,248 +0.06(+0.55%)
Feb 25, 2015 10.12 10.28 9.989 10.28 339,577 +0.13(+1.24%)
Feb 24, 2015 10.16 10.21 10.03 10.16 326,328 +0.04(+0.44%)
Feb 23, 2015 10.16 10.23 10.04 10.11 307,941 -0.06(-0.62%)
Feb 20, 2015 10.12 10.20 10.05 10.18 360,831 +0.09(+0.87%)
Feb 19, 2015 10.15 10.21 10.05 10.09 277,553 -0.05(-0.50%)
Feb 18, 2015 9.957 10.15 9.882 10.14 395,841 +0.13(+1.26%)
Feb 17, 2015 9.919 10.02 9.750 10.01 526,315 +0.08(+0.76%)
Feb 13, 2015 9.863 9.938 9.938 9.938 643,730 +0.07(+0.70%)
Feb 12, 2015 9.913 9.995 9.819 9.869 958,222 -0.02(-0.19%)
Feb 11, 2015 9.599 9.989 9.599 9.888 1,831,186 +0.12(+1.22%)
Feb 10, 2015 9.951 9.951 9.706 9.769 1,212,306 +0.06(+0.58%)
Feb 09, 2015 9.876 10.19 9.706 9.712 1,246,562 -0.03(-0.26%)
Feb 06, 2015 10.07 10.08 9.731 9.737 761,795 -0.16(-1.65%)
Feb 05, 2015 9.932 10.40 9.737 9.901 1,861,061 +0.98(+10.99%)
Feb 04, 2015 8.701 9.034 8.701 8.921 132,760 +0.22(+2.53%)
Feb 03, 2015 8.632 8.764 8.569 8.701 259,650 +0.09(+1.09%)
Feb 02, 2015 8.688 8.688 8.449 8.607 106,815 -0.04(-0.44%)
Jan 30, 2015 9.021 9.178 8.619 8.644 137,739 -0.48(-5.23%)
Jan 29, 2015 9.128 9.216 9.034 9.122 111,869 -0.02(-0.21%)
Jan 28, 2015 9.291 9.379 9.059 9.140 104,978 -0.13(-1.42%)
Jan 27, 2015 9.172 9.360 9.090 9.272 80,458 +0.04(+0.41%)
Jan 26, 2015 9.254 9.304 9.090 9.235 98,242 -0.06(-0.61%)
Jan 23, 2015 9.298 9.316 9.071 9.291 102,035 +0.01(+0.14%)
Jan 22, 2015 9.021 9.285 8.914 9.279 156,771 +0.30(+3.36%)
Jan 21, 2015 9.053 9.065 8.952 8.977 91,312 -0.09(-0.97%)
Jan 20, 2015 9.455 9.461 9.040 9.065 121,726 -0.41(-4.37%)
Jan 16, 2015 9.304 9.618 9.272 9.480 203,356 +0.14(+1.55%)
Jan 15, 2015 9.524 9.524 9.142 9.335 178,041 -0.15(-1.59%)
Jan 14, 2015 9.429 9.536 9.360 9.486 139,110 -0.01(-0.07%)
Jan 13, 2015 9.360 9.706 9.310 9.492 280,751 +0.22(+2.37%)
Jan 12, 2015 9.015 9.310 8.977 9.272 178,687 +0.30(+3.36%)
Jan 09, 2015 9.027 9.080 8.921 8.971 112,215 -0.10(-1.11%)
Jan 08, 2015 9.266 9.266 8.889 9.071 367,545 +0.10(+1.12%)
Jan 07, 2015 8.764 8.983 8.751 8.971 135,154 +0.27(+3.10%)
Jan 06, 2015 9.009 9.065 8.613 8.701 146,451 -0.40(-4.35%)
Jan 05, 2015 8.952 9.119 8.858 9.097 146,741 +0.11(+1.19%)
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.