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 31, 2017 1.430 1.430 1.320 1.390 759,428 -0.02(-1.42%)
Jul 28, 2017 1.400 1.450 1.380 1.410 460,251 +0.01(+0.71%)
Jul 27, 2017 1.350 1.430 1.310 1.400 740,862 +0.05(+3.70%)
Jul 26, 2017 1.330 1.360 1.300 1.350 566,639 +0.02(+1.50%)
Jul 25, 2017 1.260 1.390 1.240 1.330 1,319,721 +0.06(+4.72%)
Jul 24, 2017 1.260 1.280 1.200 1.270 621,355 +0.02(+1.60%)
Jul 21, 2017 1.260 1.287 1.220 1.250 792,362 -0.01(-0.79%)
Jul 20, 2017 1.260 1.340 1.230 1.260 992,289 +0.00(+0.00%)
Jul 19, 2017 1.140 1.300 1.135 1.260 2,241,682 +0.15(+13.51%)
Jul 18, 2017 1.180 1.200 1.110 1.110 6,386,673 -0.08(-6.72%)
Jul 17, 2017 1.220 1.250 1.130 1.190 1,217,075 -0.01(-0.83%)
Jul 14, 2017 1.190 1.260 1.180 1.200 1,030,723 +0.02(+1.69%)
Jul 13, 2017 1.180 1.220 1.180 1.180 580,173 +0.01(+0.85%)
Jul 12, 2017 1.240 1.240 1.150 1.170 2,008,911 -0.12(-9.30%)
Jul 11, 2017 1.370 1.420 1.210 1.290 1,294,782 -0.08(-5.84%)
Jul 10, 2017 1.460 1.510 1.350 1.370 1,114,809 -0.09(-6.16%)
Jul 07, 2017 1.480 1.548 1.455 1.460 490,016 -0.01(-0.68%)
Jul 06, 2017 1.580 1.590 1.430 1.470 1,241,399 -0.13(-8.13%)
Jul 05, 2017 1.630 1.669 1.590 1.600 743,067 -0.05(-3.03%)
Jul 03, 2017 1.720 1.720 1.630 1.650 289,356 -0.04(-2.37%)
Jun 30, 2017 1.730 1.730 1.610 1.690 557,141 -0.02(-1.17%)
Jun 29, 2017 1.680 1.720 1.620 1.710 537,383 +0.01(+0.59%)
Jun 28, 2017 1.640 1.730 1.580 1.700 914,775 +0.06(+3.66%)
Jun 27, 2017 1.630 1.700 1.605 1.640 531,865 +0.03(+1.86%)
Jun 26, 2017 1.550 1.630 1.530 1.610 591,120 +0.08(+5.23%)
Jun 23, 2017 1.520 1.530 4,435,392 -0.08(-4.97%)
Jun 22, 2017 1.610 1.660 1.580 1.610 703,911 -0.01(-0.62%)
Jun 21, 2017 1.660 1.660 1.600 1.620 466,958 -0.01(-0.61%)
Jun 20, 2017 1.670 1.690 1.610 1.630 508,688 -0.03(-1.81%)
Jun 19, 2017 1.780 1.780 1.660 1.660 997,290 -0.07(-4.05%)
Jun 16, 2017 1.580 1.790 1.520 1.730 1,485,701 +0.12(+7.45%)
Jun 15, 2017 1.620 1.680 1.580 1.610 643,444 -0.02(-1.23%)
Jun 14, 2017 1.650 1.670 1.573 1.630 451,119 +0.01(+0.62%)
Jun 13, 2017 1.740 1.760 1.610 1.620 703,942 -0.10(-5.81%)
Jun 12, 2017 1.650 1.820 1.650 1.720 971,921 +0.09(+5.52%)
Jun 09, 2017 1.610 1.640 1.540 1.630 607,389 +0.04(+2.52%)
Jun 08, 2017 1.710 1.760 1.561 1.590 1,564,013 -0.05(-3.05%)
Jun 07, 2017 1.550 1.660 1.520 1.640 1,093,065 +0.11(+7.19%)
Jun 06, 2017 1.460 1.560 1.460 1.530 958,905 +0.07(+4.79%)
Jun 05, 2017 1.450 1.500 1.410 1.460 630,199 +0.03(+2.10%)
Jun 02, 2017 1.470 1.470 1.370 1.430 674,745 -0.02(-1.38%)
Jun 01, 2017 1.490 1.540 1.400 1.450 1,365,853 -0.01(-0.68%)
May 31, 2017 1.500 1.510 1.390 1.460 1,101,703 -0.05(-3.31%)
May 30, 2017 1.390 1.560 1.340 1.510 1,309,114 +0.16(+11.85%)
May 26, 2017 1.470 1.470 1.330 1.350 961,670 -0.03(-2.53%)
May 25, 2017 1.580 1.580 1.370 1.385 1,269,176 -0.17(-10.65%)
May 24, 2017 1.560 1.600 1.485 1.550 2,560,121 +0.01(+0.65%)
May 23, 2017 1.390 1.570 1.380 1.540 3,798,639 +0.22(+16.67%)
May 22, 2017 1.240 1.340 1.200 1.320 2,058,017 +0.12(+10.46%)
May 19, 2017 1.200 1.240 1.165 1.195 2,477,158 +0.07(+5.75%)
May 18, 2017 1.350 1.360 1.000 1.130 6,869,711 -0.57(-33.53%)
May 17, 2017 1.780 1.830 1.690 1.700 986,014 -0.06(-3.41%)
May 16, 2017 1.910 1.910 1.690 1.760 960,355 -0.05(-3.03%)
May 15, 2017 1.920 1.930 1.720 1.815 1,656,140 -0.10(-5.22%)
May 12, 2017 2.250 2.250 1.910 1.915 1,520,331 -0.31(-14.13%)
May 11, 2017 2.310 2.340 2.200 2.230 586,562 -0.09(-3.88%)
May 10, 2017 2.360 2.430 2.320 2.320 568,231 -0.04(-1.69%)
May 09, 2017 2.300 2.390 2.290 2.360 545,915 +0.08(+3.51%)
May 08, 2017 2.230 2.300 2.200 2.280 888,114 +0.05(+2.24%)
May 05, 2017 2.150 2.240 2.100 2.230 521,334 +0.11(+5.19%)
May 04, 2017 2.190 2.240 2.110 2.120 478,565 -0.05(-2.30%)
May 03, 2017 2.210 2.220 2.150 2.170 490,592 -0.05(-2.25%)
May 02, 2017 2.270 2.330 2.110 2.220 1,080,550 -0.05(-2.20%)
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.