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, 2013 5.016 5.138 5.004 5.138 137,874 +0.12(+2.30%)
Jan 30, 2013 5.120 5.162 4.986 5.022 158,325 -0.12(-2.25%)
Jan 29, 2013 5.175 5.175 5.053 5.138 113,884 -0.05(-1.06%)
Jan 28, 2013 5.083 5.193 4.992 5.193 253,976 +0.10(+2.03%)
Jan 25, 2013 5.175 5.175 4.919 5.089 147,270 -0.05(-0.95%)
Jan 24, 2013 4.998 5.175 4.894 5.138 321,464 +0.17(+3.43%)
Jan 23, 2013 4.980 5.013 4.907 4.968 175,754 -0.03(-0.61%)
Jan 22, 2013 5.095 5.114 4.943 4.998 145,382 -0.12(-2.26%)
Jan 18, 2013 4.955 5.114 4.937 5.114 116,857 +0.14(+2.82%)
Jan 17, 2013 4.925 4.980 4.876 4.974 169,083 +0.04(+0.74%)
Jan 16, 2013 4.821 4.986 4.821 4.937 129,212 +0.08(+1.63%)
Jan 15, 2013 4.852 4.907 4.742 4.858 140,581 -0.01(-0.13%)
Jan 14, 2013 4.840 4.882 4.681 4.864 155,896 -0.02(-0.37%)
Jan 11, 2013 4.834 4.888 4.815 4.882 107,719 +0.07(+1.39%)
Jan 10, 2013 4.876 4.876 4.779 4.815 72,888 -0.07(-1.49%)
Jan 09, 2013 4.742 4.919 4.724 4.888 253,526 +0.13(+2.69%)
Jan 08, 2013 4.754 4.809 4.718 4.761 153,538 -0.01(-0.25%)
Jan 07, 2013 4.742 4.791 4.700 4.773 163,927 +0.00(+0.00%)
Jan 04, 2013 4.779 4.846 4.742 4.773 156,487 +0.03(+0.64%)
Jan 03, 2013 4.681 4.793 4.596 4.742 143,516 +0.09(+1.96%)
Jan 02, 2013 4.706 4.767 4.584 4.651 272,630 +0.06(+1.33%)
Dec 31, 2012 4.401 4.645 4.401 4.590 128,964 +0.21(+4.72%)
Dec 28, 2012 4.401 4.468 4.237 4.383 83,232 -0.02(-0.55%)
Dec 27, 2012 4.328 4.444 4.319 4.407 109,406 +0.10(+2.26%)
Dec 26, 2012 4.450 4.456 4.289 4.310 133,646 -0.10(-2.21%)
Dec 24, 2012 4.462 4.541 4.383 4.407 146,171 -0.01(-0.14%)
Dec 21, 2012 4.596 4.596 4.389 4.414 579,041 -0.21(-4.61%)
Dec 20, 2012 4.633 4.706 4.542 4.627 171,700 -0.02(-0.39%)
Dec 19, 2012 4.438 4.669 4.383 4.645 142,074 +0.23(+5.10%)
Dec 18, 2012 4.395 4.456 4.371 4.420 143,574 +0.01(+0.14%)
Dec 17, 2012 4.261 4.456 4.261 4.414 444,493 +0.15(+3.42%)
Dec 14, 2012 4.249 4.316 4.164 4.267 93,573 -0.01(-0.14%)
Dec 13, 2012 4.365 4.383 4.261 4.274 57,457 -0.12(-2.64%)
Dec 12, 2012 4.444 4.447 4.261 4.389 127,011 -0.04(-0.96%)
Dec 11, 2012 4.566 4.572 4.383 4.432 134,061 -0.09(-1.89%)
Dec 10, 2012 4.499 4.517 4.444 4.517 73,455 +0.01(+0.27%)
Dec 07, 2012 4.541 4.657 4.444 4.505 132,330 -0.03(-0.67%)
Dec 06, 2012 4.401 4.748 4.401 4.535 256,581 +0.06(+1.36%)
Dec 05, 2012 4.571 4.582 4.442 4.474 370,511 -0.09(-2.00%)
Dec 04, 2012 4.635 4.662 4.507 4.566 172,011 -0.01(-0.23%)
Nov 30, 2012 4.673 4.673 4.480 4.576 329,452 -0.01(-0.23%)
Nov 29, 2012 4.287 4.614 4.233 4.587 451,652 +0.52(+12.78%)
Nov 28, 2012 3.992 4.073 3.906 4.067 59,090 +0.05(+1.20%)
Nov 27, 2012 3.949 4.083 3.949 4.019 111,079 +0.08(+1.90%)
Nov 26, 2012 3.965 4.003 3.831 3.944 124,893 -0.02(-0.54%)
Nov 23, 2012 4.014 4.040 3.912 3.965 57,190 -0.04(-1.07%)
Nov 21, 2012 3.772 4.164 3.638 4.008 247,057 +0.24(+6.25%)
Nov 20, 2012 3.821 3.821 3.751 3.772 35,067 -0.06(-1.68%)
Nov 19, 2012 3.810 3.896 3.778 3.837 136,034 +0.04(+1.13%)
Nov 16, 2012 3.660 4.008 3.644 3.794 139,652 +0.08(+2.16%)
Nov 15, 2012 3.810 3.831 3.708 3.713 110,057 -0.08(-2.12%)
Nov 14, 2012 3.746 3.906 3.746 3.794 192,996 +0.08(+2.16%)
Nov 13, 2012 3.606 3.965 3.606 3.713 154,214 +0.10(+2.67%)
Nov 12, 2012 3.692 3.692 3.515 3.617 145,049 -0.08(-2.17%)
Nov 09, 2012 3.762 3.847 3.692 3.697 153,773 -0.09(-2.40%)
Nov 08, 2012 3.767 3.912 3.724 3.789 136,483 +0.03(+0.86%)
Nov 07, 2012 3.724 3.831 3.644 3.756 202,532 +0.01(+0.14%)
Nov 06, 2012 4.062 4.148 3.617 3.751 1,085,818 -0.29(-7.16%)
Nov 05, 2012 4.062 4.110 4.024 4.040 127,289 -0.03(-0.79%)
Nov 02, 2012 4.083 4.121 4.051 4.073 122,063 +0.04(+1.06%)
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.