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 (%)
Oct 30, 2015 8.250 8.268 8.121 8.167 114,272 -0.06(-0.78%)
Oct 29, 2015 8.388 8.508 8.112 8.232 152,121 -0.17(-1.98%)
Oct 28, 2015 7.909 8.407 7.789 8.398 253,374 +0.50(+6.30%)
Oct 27, 2015 8.121 8.158 7.789 7.900 144,207 -0.21(-2.61%)
Oct 26, 2015 8.066 8.228 8.047 8.112 107,821 +0.00(+0.00%)
Oct 23, 2015 8.425 8.536 8.038 8.112 199,421 -0.21(-2.55%)
Oct 22, 2015 8.407 8.545 8.296 8.324 158,908 -0.02(-0.22%)
Oct 21, 2015 8.444 8.453 8.315 8.342 129,217 -0.03(-0.33%)
Oct 20, 2015 8.351 8.416 8.276 8.370 121,818 +0.06(+0.78%)
Oct 19, 2015 8.333 8.434 8.259 8.305 130,627 -0.01(-0.11%)
Oct 16, 2015 8.241 8.342 8.093 8.315 101,589 +0.11(+1.35%)
Oct 15, 2015 8.075 8.213 7.983 8.204 166,265 +0.17(+2.06%)
Oct 14, 2015 8.093 8.213 7.992 8.038 160,664 -0.04(-0.46%)
Oct 13, 2015 8.333 8.398 8.029 8.075 228,816 -0.27(-3.20%)
Oct 12, 2015 8.103 8.361 8.089 8.342 183,020 +0.27(+3.31%)
Oct 09, 2015 8.066 8.195 7.937 8.075 230,833 +0.04(+0.46%)
Oct 08, 2015 8.158 8.195 7.964 8.038 313,348 -0.12(-1.47%)
Oct 07, 2015 8.241 8.375 8.103 8.158 268,842 -0.11(-1.34%)
Oct 06, 2015 8.499 8.573 8.172 8.268 183,893 -0.29(-3.34%)
Oct 05, 2015 8.693 8.877 8.508 8.554 258,885 -0.06(-0.75%)
Oct 02, 2015 8.840 8.840 8.407 8.619 324,750 -0.33(-3.71%)
Oct 01, 2015 8.914 8.988 8.849 8.951 136,756 +0.03(+0.31%)
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%)
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.