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 (%)
Jul 29, 2016 8.132 8.237 8.037 8.180 83,128 +0.03(+0.35%)
Jul 28, 2016 8.237 8.237 8.037 8.151 87,058 -0.07(-0.81%)
Jul 27, 2016 8.132 8.246 8.066 8.218 69,832 +0.09(+1.05%)
Jul 26, 2016 8.075 8.189 7.990 8.132 111,835 +0.09(+1.06%)
Jul 25, 2016 7.980 8.189 7.942 8.047 98,250 +0.06(+0.77%)
Jul 22, 2016 7.990 8.142 7.942 7.985 88,751 -0.00(-0.06%)
Jul 21, 2016 8.113 8.199 7.867 7.990 69,357 -0.16(-1.98%)
Jul 20, 2016 8.047 8.265 7.952 8.151 55,115 +0.11(+1.42%)
Jul 19, 2016 8.180 8.313 8.000 8.037 90,743 -0.17(-2.09%)
Jul 18, 2016 7.952 8.218 7.837 8.208 209,526 +0.32(+4.10%)
Jul 15, 2016 7.799 8.066 7.799 7.885 133,375 +0.16(+2.09%)
Jul 14, 2016 7.894 7.971 7.704 7.723 87,762 -0.18(-2.29%)
Jul 13, 2016 7.799 7.952 7.438 7.904 206,654 +0.10(+1.34%)
Jul 12, 2016 7.695 7.875 7.571 7.799 172,703 +0.16(+2.12%)
Jul 11, 2016 7.447 7.704 7.428 7.638 189,167 +0.19(+2.55%)
Jul 08, 2016 7.314 7.466 7.267 7.447 179,998 +0.18(+2.49%)
Jul 07, 2016 7.305 7.400 7.229 7.267 78,973 +0.27(+3.80%)
Jul 05, 2016 7.191 7.229 6.962 7.000 202,968 -0.26(-3.54%)
Jul 01, 2016 7.295 7.257 7.257 7.257 97,882 -0.09(-1.17%)
Jun 30, 2016 7.181 7.343 6.987 7.343 143,995 +0.13(+1.85%)
Jun 29, 2016 7.038 7.229 7.029 7.210 115,243 +0.26(+3.69%)
Jun 28, 2016 6.943 7.115 6.886 6.953 105,394 +0.04(+0.62%)
Jun 27, 2016 6.967 6.967 6.656 6.910 169,983 -0.09(-1.34%)
Jun 24, 2016 7.004 7.145 6.882 7.004 1,354,923 -0.25(-3.50%)
Jun 23, 2016 7.221 7.343 7.183 7.258 107,718 +0.10(+1.45%)
Jun 22, 2016 7.089 7.164 6.995 7.155 131,334 +0.04(+0.53%)
Jun 21, 2016 7.127 7.145 6.854 7.117 184,096 -0.06(-0.79%)
Jun 20, 2016 6.929 7.221 6.910 7.174 147,070 +0.28(+4.10%)
Jun 17, 2016 6.797 7.019 6.797 6.891 256,112 +0.08(+1.11%)
Jun 16, 2016 6.872 6.872 6.684 6.816 80,828 -0.08(-1.23%)
Jun 15, 2016 6.797 6.995 6.788 6.901 82,106 +0.10(+1.52%)
Jun 14, 2016 6.703 6.825 6.628 6.797 100,189 +0.08(+1.26%)
Jun 13, 2016 6.825 6.967 6.694 6.712 125,867 -0.11(-1.66%)
Jun 10, 2016 6.797 6.985 6.703 6.825 121,930 -0.01(-0.14%)
Jun 09, 2016 6.919 6.948 6.684 6.835 134,665 -0.10(-1.49%)
Jun 08, 2016 6.929 7.004 6.816 6.938 114,521 +0.01(+0.14%)
Jun 07, 2016 6.722 6.976 6.552 6.929 128,459 +0.23(+3.37%)
Jun 06, 2016 6.675 6.759 6.628 6.703 95,968 +0.03(+0.42%)
Jun 03, 2016 6.778 6.816 6.637 6.675 120,501 -0.09(-1.39%)
Jun 02, 2016 6.505 6.788 6.496 6.769 104,465 +0.25(+3.90%)
Jun 01, 2016 6.515 6.581 6.458 6.515 135,871 -0.03(-0.43%)
May 31, 2016 6.458 6.590 6.421 6.543 159,607 +0.08(+1.31%)
May 27, 2016 6.392 6.458 6.458 6.458 136,283 +0.07(+1.03%)
May 26, 2016 6.392 6.458 6.336 6.392 102,297 -0.01(-0.15%)
May 25, 2016 6.129 6.411 6.072 6.402 191,515 +0.26(+4.29%)
May 24, 2016 6.129 6.345 6.082 6.138 330,223 +0.01(+0.15%)
May 23, 2016 6.006 6.152 5.969 6.129 274,234 +0.09(+1.56%)
May 20, 2016 5.790 6.072 5.677 6.035 250,310 +0.28(+4.91%)
May 19, 2016 5.649 6.016 5.479 5.752 384,916 +0.36(+6.63%)
May 18, 2016 5.366 5.404 5.281 5.394 263,613 -0.01(-0.17%)
May 17, 2016 5.489 5.564 5.300 5.404 295,318 -0.08(-1.54%)
May 16, 2016 5.649 5.903 5.479 5.489 240,657 -0.17(-2.99%)
May 13, 2016 5.818 5.851 5.639 5.658 188,093 -0.10(-1.80%)
May 12, 2016 5.762 5.846 5.649 5.762 196,867 +0.01(+0.16%)
May 11, 2016 6.053 6.053 5.752 5.752 197,898 -0.33(-5.42%)
May 10, 2016 6.279 6.279 6.044 6.082 148,552 -0.19(-3.00%)
May 09, 2016 6.355 6.402 6.166 6.270 217,533 -0.12(-1.91%)
May 06, 2016 6.298 6.392 6.166 6.392 233,403 +0.08(+1.34%)
May 05, 2016 6.731 6.731 6.289 6.308 166,748 -0.41(-6.16%)
May 04, 2016 6.722 6.872 6.684 6.722 112,097 -0.05(-0.70%)
May 03, 2016 6.797 6.844 6.684 6.769 145,988 -0.06(-0.83%)
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.