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 (%)
Jan 31, 2012 3.917 3.960 3.858 3.885 146,236 +0.00(+0.00%)
Jan 30, 2012 3.912 3.955 3.885 3.885 174,312 -0.05(-1.36%)
Jan 27, 2012 3.901 3.998 3.847 3.939 102,461 +0.02(+0.41%)
Jan 26, 2012 3.912 4.008 3.901 3.922 191,711 +0.03(+0.69%)
Jan 25, 2012 3.772 3.949 3.740 3.896 185,737 +0.12(+3.27%)
Jan 24, 2012 3.703 3.799 3.681 3.772 250,679 +0.05(+1.29%)
Jan 23, 2012 3.676 3.751 3.649 3.724 143,592 +0.03(+0.87%)
Jan 20, 2012 3.580 3.724 3.547 3.692 117,659 +0.10(+2.84%)
Jan 19, 2012 3.585 3.601 3.537 3.590 238,883 +0.01(+0.30%)
Jan 18, 2012 3.462 3.580 3.435 3.580 158,661 +0.11(+3.25%)
Jan 17, 2012 3.494 3.505 3.435 3.467 186,355 +0.00(+0.00%)
Jan 13, 2012 3.456 3.515 3.419 3.467 142,242 -0.03(-0.77%)
Jan 12, 2012 3.478 3.542 3.413 3.494 236,439 +0.03(+0.93%)
Jan 11, 2012 3.499 3.558 3.322 3.462 502,770 -0.07(-1.97%)
Jan 10, 2012 3.542 3.585 3.413 3.531 264,317 +0.05(+1.38%)
Jan 09, 2012 3.478 3.515 3.456 3.483 304,089 +0.01(+0.31%)
Jan 06, 2012 3.563 3.563 3.440 3.472 2,358,702 -0.09(-2.41%)
Jan 05, 2012 3.537 3.612 3.515 3.558 263,847 -0.03(-0.75%)
Jan 04, 2012 3.596 3.655 3.569 3.585 161,408 -0.06(-1.76%)
Dec 30, 2011 3.703 3.746 3.644 3.649 188,712 -0.07(-1.87%)
Dec 29, 2011 3.692 3.767 3.660 3.719 113,403 +0.05(+1.46%)
Dec 28, 2011 3.735 3.746 3.622 3.665 121,838 -0.09(-2.43%)
Dec 27, 2011 3.622 3.778 3.553 3.756 96,906 +0.10(+2.79%)
Dec 23, 2011 3.638 3.660 3.585 3.655 79,528 +0.04(+1.19%)
Dec 21, 2011 3.596 3.628 3.510 3.612 225,833 +0.02(+0.45%)
Dec 20, 2011 3.596 3.612 3.569 3.596 274,744 +0.09(+2.60%)
Dec 19, 2011 3.596 3.638 3.494 3.505 242,776 -0.05(-1.51%)
Dec 16, 2011 3.462 3.601 3.419 3.558 611,172 +0.13(+3.75%)
Dec 15, 2011 3.478 3.478 3.392 3.429 168,719 +0.01(+0.31%)
Dec 14, 2011 3.381 3.429 3.333 3.419 277,702 -0.01(-0.16%)
Dec 13, 2011 3.558 3.558 3.365 3.424 172,797 -0.13(-3.76%)
Dec 12, 2011 3.510 3.569 3.403 3.558 184,363 -0.01(-0.15%)
Dec 09, 2011 3.387 3.585 3.333 3.563 305,119 +0.18(+5.22%)
Dec 08, 2011 3.563 3.563 3.381 3.387 227,616 -0.21(-5.81%)
Dec 07, 2011 3.558 3.617 3.462 3.596 213,033 +0.01(+0.30%)
Dec 06, 2011 3.537 3.596 3.505 3.585 134,824 +0.05(+1.36%)
Dec 05, 2011 3.531 3.580 3.456 3.537 230,014 +0.08(+2.33%)
Dec 02, 2011 3.521 3.558 3.392 3.456 212,671 -0.01(-0.15%)
Dec 01, 2011 3.483 3.515 3.371 3.462 3,460,116 -0.06(-1.67%)
Nov 30, 2011 3.472 3.526 3.312 3.521 413,194 +0.13(+3.79%)
Nov 29, 2011 3.424 3.429 3.322 3.392 218,320 -0.03(-0.78%)
Nov 28, 2011 3.403 3.476 3.354 3.419 314,165 +0.14(+4.42%)
Nov 25, 2011 3.194 3.322 3.194 3.274 171,448 +0.07(+2.17%)
Nov 23, 2011 3.312 3.344 3.204 3.204 342,226 -0.14(-4.17%)
Nov 22, 2011 3.376 3.456 3.317 3.344 243,693 -0.04(-1.11%)
Nov 21, 2011 3.360 3.456 3.360 3.381 240,923 -0.06(-1.71%)
Nov 18, 2011 3.328 3.456 3.328 3.440 156,481 +0.12(+3.55%)
Nov 17, 2011 3.360 3.381 3.231 3.322 192,709 -0.02(-0.64%)
Nov 16, 2011 3.435 3.478 3.322 3.344 240,533 -0.13(-3.70%)
Nov 15, 2011 3.446 3.499 3.429 3.472 203,803 +0.01(+0.15%)
Nov 14, 2011 3.483 3.563 3.462 3.467 194,293 -0.04(-1.07%)
Nov 11, 2011 3.553 3.580 3.483 3.505 292,386 +0.00(+0.00%)
Nov 10, 2011 3.531 3.531 3.440 3.505 197,010 +0.04(+1.08%)
Nov 09, 2011 3.596 3.697 3.462 3.467 241,259 -0.25(-6.77%)
Nov 08, 2011 3.692 3.740 3.574 3.719 201,138 +0.07(+1.91%)
Nov 07, 2011 3.756 3.777 3.542 3.649 372,852 -0.12(-3.27%)
Nov 04, 2011 3.724 3.810 3.703 3.772 318,429 -0.01(-0.28%)
Nov 03, 2011 3.864 3.874 3.697 3.783 438,690 -0.08(-1.94%)
Nov 02, 2011 3.821 3.864 3.773 3.858 195,023 +0.10(+2.71%)
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.