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 (%)
Sep 30, 2016 6.214 6.214 6.003 6.099 354,065 +0.05(+0.79%)
Sep 29, 2016 6.704 6.723 6.003 6.051 745,961 -1.19(-16.45%)
Sep 28, 2016 7.261 7.377 7.166 7.242 78,375 -0.05(-0.66%)
Sep 27, 2016 7.329 7.338 7.252 7.290 53,820 -0.03(-0.46%)
Sep 26, 2016 7.438 7.485 7.314 7.324 72,422 -0.12(-1.66%)
Sep 23, 2016 7.390 7.495 7.371 7.447 75,327 -0.02(-0.25%)
Sep 22, 2016 7.210 7.466 7.210 7.466 112,352 +0.28(+3.84%)
Sep 21, 2016 7.077 7.219 7.057 7.191 120,162 +0.13(+1.89%)
Sep 20, 2016 7.238 7.238 7.034 7.057 144,417 -0.15(-2.11%)
Sep 19, 2016 7.362 7.466 7.077 7.210 138,439 -0.15(-2.07%)
Sep 16, 2016 7.286 7.409 7.162 7.362 248,102 +0.12(+1.71%)
Sep 15, 2016 7.200 7.295 7.200 7.238 76,191 +0.02(+0.26%)
Sep 14, 2016 7.257 7.281 7.143 7.219 53,272 -0.05(-0.65%)
Sep 13, 2016 7.314 7.333 7.153 7.267 76,329 -0.06(-0.78%)
Sep 12, 2016 7.219 7.409 7.219 7.324 119,838 +0.08(+1.05%)
Sep 09, 2016 7.409 7.438 7.238 7.248 76,740 -0.22(-2.93%)
Sep 08, 2016 7.571 7.584 7.428 7.466 71,730 -0.10(-1.38%)
Sep 07, 2016 7.552 7.619 7.514 7.571 89,680 +0.01(+0.13%)
Sep 06, 2016 7.742 7.742 7.533 7.562 94,388 -0.12(-1.61%)
Sep 02, 2016 7.704 7.685 7.685 7.685 62,451 +0.05(+0.62%)
Sep 01, 2016 7.619 7.780 7.562 7.638 115,402 -0.01(-0.12%)
Aug 31, 2016 7.657 7.714 7.609 7.647 132,211 -0.04(-0.50%)
Aug 30, 2016 7.809 7.828 7.628 7.685 115,514 -0.18(-2.30%)
Aug 29, 2016 7.723 7.885 7.704 7.866 72,985 +0.11(+1.47%)
Aug 26, 2016 7.847 7.980 7.704 7.752 64,528 -0.13(-1.69%)
Aug 25, 2016 8.028 8.085 7.828 7.885 117,354 -0.15(-1.89%)
Aug 24, 2016 8.094 8.208 7.999 8.037 109,852 -0.13(-1.63%)
Aug 23, 2016 8.408 8.551 8.113 8.170 195,741 -0.27(-3.16%)
Aug 22, 2016 8.313 8.503 8.018 8.437 138,950 +0.10(+1.14%)
Aug 19, 2016 7.609 8.399 7.600 8.342 293,937 -0.21(-2.45%)
Aug 18, 2016 8.370 8.570 8.351 8.551 189,387 +0.15(+1.81%)
Aug 17, 2016 8.465 8.465 8.303 8.399 108,067 -0.07(-0.79%)
Aug 16, 2016 8.636 8.646 8.446 8.465 136,919 -0.23(-2.63%)
Aug 15, 2016 8.351 8.779 8.351 8.693 196,587 +0.33(+3.98%)
Aug 12, 2016 8.218 8.393 8.132 8.361 92,614 +0.13(+1.62%)
Aug 11, 2016 7.828 8.284 7.828 8.227 160,800 +0.41(+5.23%)
Aug 10, 2016 7.837 7.942 7.799 7.818 71,977 -0.01(-0.12%)
Aug 09, 2016 7.942 8.075 7.809 7.828 61,363 -0.15(-1.91%)
Aug 08, 2016 8.009 8.151 7.828 7.980 42,845 +0.01(+0.12%)
Aug 05, 2016 7.904 8.151 7.704 7.971 109,650 +0.09(+1.09%)
Aug 04, 2016 7.971 8.056 7.856 7.885 66,333 -0.12(-1.54%)
Aug 03, 2016 7.619 8.018 7.590 8.009 122,476 +0.37(+4.86%)
Aug 02, 2016 8.085 8.085 7.628 7.638 86,039 -0.46(-5.64%)
Aug 01, 2016 8.142 8.275 8.037 8.094 99,407 -0.09(-1.05%)
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%)
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.