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 (%)
Jun 30, 2014 8.535 8.640 8.443 8.578 127,783 -0.01(-0.14%)
Jun 27, 2014 8.343 8.628 8.343 8.590 830,139 +0.19(+2.28%)
Jun 26, 2014 8.504 8.504 8.319 8.399 99,162 -0.12(-1.45%)
Jun 25, 2014 8.399 8.560 8.337 8.523 94,490 +0.06(+0.66%)
Jun 24, 2014 8.485 8.720 8.455 8.467 83,385 -0.06(-0.72%)
Jun 23, 2014 8.628 8.640 8.485 8.529 75,067 -0.02(-0.29%)
Jun 20, 2014 8.584 8.702 8.541 8.553 223,770 -0.03(-0.36%)
Jun 19, 2014 8.726 8.782 8.541 8.584 87,327 -0.14(-1.63%)
Jun 18, 2014 8.689 8.726 8.504 8.726 56,043 +0.06(+0.71%)
Jun 17, 2014 8.479 8.665 8.479 8.665 67,052 +0.14(+1.67%)
Jun 16, 2014 8.467 8.584 8.436 8.523 53,977 +0.02(+0.22%)
Jun 13, 2014 8.498 8.578 8.325 8.504 78,508 +0.04(+0.51%)
Jun 12, 2014 8.523 8.523 8.288 8.461 75,626 -0.07(-0.80%)
Jun 11, 2014 8.535 8.590 8.482 8.529 106,463 -0.07(-0.86%)
Jun 10, 2014 8.652 8.683 8.498 8.603 69,214 -0.06(-0.64%)
Jun 06, 2014 8.603 8.831 8.498 8.658 127,895 +0.13(+1.52%)
Jun 05, 2014 8.146 8.547 8.143 8.529 190,321 +0.35(+4.31%)
Jun 04, 2014 8.127 8.220 8.053 8.177 128,711 +0.01(+0.15%)
Jun 03, 2014 8.171 8.294 8.109 8.164 124,404 -0.02(-0.30%)
Jun 02, 2014 8.405 8.405 8.171 8.189 99,625 -0.16(-1.92%)
May 30, 2014 8.288 8.461 8.288 8.350 141,153 +0.10(+1.20%)
May 29, 2014 8.275 8.282 8.146 8.251 82,995 +0.02(+0.23%)
May 28, 2014 8.313 8.319 8.140 8.232 160,495 -0.14(-1.62%)
May 27, 2014 8.356 8.492 8.251 8.368 122,990 +0.05(+0.59%)
May 23, 2014 8.399 8.319 8.319 8.319 189,126 -0.22(-2.53%)
May 22, 2014 8.319 8.621 7.974 8.535 139,460 +0.49(+6.14%)
May 21, 2014 7.985 8.127 7.800 8.041 217,405 +0.12(+1.56%)
May 20, 2014 8.269 8.269 7.825 7.917 211,580 -0.35(-4.26%)
May 19, 2014 8.041 8.282 8.041 8.269 144,223 +0.20(+2.45%)
May 16, 2014 7.942 8.078 7.923 8.072 114,033 +0.14(+1.71%)
May 15, 2014 7.775 7.979 7.646 7.936 250,988 +0.09(+1.18%)
May 14, 2014 8.146 8.177 7.794 7.843 120,442 -0.30(-3.64%)
May 13, 2014 8.325 8.325 8.090 8.140 147,052 -0.17(-2.08%)
May 12, 2014 7.991 8.343 7.957 8.313 215,301 +0.37(+4.67%)
May 09, 2014 7.732 7.991 7.732 7.942 161,661 +0.17(+2.23%)
May 08, 2014 7.596 8.115 7.596 7.769 281,345 +0.26(+3.45%)
May 07, 2014 7.534 7.534 7.139 7.510 177,484 +0.02(+0.25%)
May 06, 2014 7.652 7.652 7.473 7.491 140,313 -0.19(-2.49%)
May 05, 2014 7.726 7.763 7.584 7.683 121,154 -0.08(-1.03%)
May 02, 2014 7.738 7.849 7.658 7.763 127,259 +0.02(+0.24%)
May 01, 2014 7.781 7.781 7.534 7.744 302,564 +0.02(+0.32%)
Apr 30, 2014 7.732 7.774 7.590 7.720 240,596 -0.01(-0.08%)
Apr 29, 2014 7.911 7.933 7.707 7.726 119,290 -0.15(-1.88%)
Apr 28, 2014 7.874 7.985 7.720 7.874 176,488 +0.02(+0.24%)
Apr 25, 2014 7.849 7.911 7.639 7.856 300,342 -0.04(-0.47%)
Apr 24, 2014 7.911 7.998 7.707 7.893 172,866 +0.02(+0.24%)
Apr 23, 2014 8.109 8.109 7.849 7.874 188,825 -0.22(-2.75%)
Apr 22, 2014 7.954 8.232 7.917 8.096 119,776 +0.14(+1.79%)
Apr 21, 2014 7.998 8.035 7.917 7.954 132,257 -0.04(-0.54%)
Apr 17, 2014 7.862 7.998 7.998 7.998 229,607 +0.10(+1.25%)
Apr 16, 2014 7.856 7.979 7.806 7.899 205,329 +0.09(+1.11%)
Apr 15, 2014 7.775 8.053 7.720 7.812 442,518 +0.04(+0.48%)
Apr 14, 2014 7.825 7.842 7.683 7.775 128,650 +0.06(+0.72%)
Apr 11, 2014 7.843 7.942 7.639 7.720 233,711 -0.18(-2.27%)
Apr 10, 2014 8.448 8.473 7.886 7.899 261,728 -0.59(-6.98%)
Apr 09, 2014 8.467 8.553 8.374 8.492 104,256 +0.02(+0.26%)
Apr 08, 2014 8.399 8.560 8.306 8.470 177,471 +0.11(+1.29%)
Apr 07, 2014 8.424 8.504 8.251 8.362 230,414 -0.07(-0.81%)
Apr 04, 2014 8.862 8.868 8.331 8.430 254,848 -0.35(-4.01%)
Apr 03, 2014 9.085 9.085 8.708 8.782 139,834 -0.28(-3.13%)
Apr 02, 2014 8.702 9.085 8.671 9.066 202,666 +0.40(+4.63%)
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.