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, 2014 7.698 7.772 7.582 7.618 224,753 -0.20(-2.60%)
Jan 30, 2014 7.828 7.941 7.778 7.822 149,564 +0.06(+0.71%)
Jan 29, 2014 7.951 8.037 7.705 7.766 187,051 -0.24(-3.00%)
Jan 28, 2014 7.920 8.080 7.822 8.006 225,115 +0.13(+1.64%)
Jan 27, 2014 8.055 8.148 7.815 7.877 184,444 -0.16(-1.99%)
Jan 24, 2014 8.277 8.302 7.981 8.037 275,446 -0.30(-3.55%)
Jan 23, 2014 8.505 8.505 8.222 8.332 191,406 -0.19(-2.24%)
Jan 22, 2014 8.861 8.904 8.369 8.523 331,101 -0.34(-3.82%)
Jan 21, 2014 8.954 9.040 8.781 8.861 174,158 -0.03(-0.35%)
Jan 17, 2014 8.923 8.892 8.892 8.892 245,538 -0.06(-0.69%)
Jan 16, 2014 8.985 9.003 8.874 8.954 259,323 -0.07(-0.82%)
Jan 15, 2014 9.089 9.138 8.954 9.028 284,753 -0.06(-0.68%)
Jan 14, 2014 9.231 9.255 9.052 9.089 407,285 -0.12(-1.27%)
Jan 13, 2014 8.948 9.231 8.905 9.206 722,064 +0.20(+2.26%)
Jan 10, 2014 8.541 9.083 8.538 9.003 323,794 +0.50(+5.86%)
Jan 09, 2014 8.431 8.708 8.412 8.505 259,793 +0.13(+1.54%)
Jan 08, 2014 8.400 8.455 8.289 8.375 244,040 -0.05(-0.58%)
Jan 07, 2014 8.541 8.665 8.412 8.425 169,803 -0.10(-1.16%)
Jan 06, 2014 8.486 8.603 8.320 8.523 268,334 +0.07(+0.87%)
Jan 03, 2014 8.400 8.597 8.320 8.449 166,498 +0.06(+0.66%)
Jan 02, 2014 8.283 8.437 8.209 8.394 354,004 +0.12(+1.41%)
Dec 31, 2013 8.443 8.277 8.277 8.277 156,000 -0.18(-2.11%)
Dec 30, 2013 8.449 8.596 8.382 8.455 148,024 -0.03(-0.36%)
Dec 27, 2013 8.572 8.572 8.370 8.486 95,428 -0.05(-0.57%)
Dec 26, 2013 8.676 8.734 8.498 8.535 107,012 -0.13(-1.56%)
Dec 24, 2013 8.658 8.737 8.621 8.670 32,590 -0.01(-0.07%)
Dec 23, 2013 8.621 8.854 8.615 8.676 158,859 +0.07(+0.78%)
Dec 20, 2013 8.357 8.771 8.259 8.609 742,511 +0.29(+3.54%)
Dec 19, 2013 8.247 8.443 8.149 8.314 189,901 +0.07(+0.89%)
Dec 18, 2013 8.075 8.253 7.885 8.241 275,253 +0.15(+1.90%)
Dec 17, 2013 7.983 8.161 7.879 8.087 148,332 +0.08(+1.00%)
Dec 16, 2013 8.063 8.192 7.971 8.008 242,995 -0.04(-0.53%)
Dec 13, 2013 8.008 8.130 7.995 8.051 220,843 +0.04(+0.46%)
Dec 12, 2013 8.179 8.204 7.959 8.014 264,041 -0.16(-1.95%)
Dec 11, 2013 8.284 8.351 8.143 8.173 160,241 -0.07(-0.82%)
Dec 10, 2013 8.388 8.431 8.179 8.241 236,278 -0.18(-2.18%)
Dec 09, 2013 8.523 8.523 8.388 8.425 100,495 -0.12(-1.36%)
Dec 06, 2013 8.725 8.725 8.461 8.541 0 -0.09(-1.07%)
Dec 05, 2013 8.701 8.802 8.517 8.633 0 -0.12(-1.33%)
Dec 04, 2013 8.694 8.835 8.584 8.750 0 -0.01(-0.14%)
Dec 03, 2013 8.909 9.048 8.713 8.762 0 -0.18(-2.06%)
Dec 02, 2013 9.013 9.087 8.744 8.946 292,853 -0.09(-1.02%)
Nov 29, 2013 9.068 9.136 9.019 9.038 0 +0.01(+0.14%)
Nov 27, 2013 8.946 9.068 8.946 9.026 0 +0.12(+1.31%)
Nov 26, 2013 9.038 9.081 8.891 8.909 0 -0.13(-1.42%)
Nov 25, 2013 8.878 9.099 8.848 9.038 276,480 +0.18(+2.08%)
Nov 22, 2013 9.087 9.222 8.768 8.854 0 -0.20(-2.23%)
Nov 21, 2013 9.859 9.859 8.688 9.056 1,098,658 -0.81(-8.20%)
Nov 20, 2013 9.841 9.915 9.722 9.866 0 +0.08(+0.81%)
Nov 19, 2013 9.725 9.890 9.626 9.786 229,666 +0.07(+0.69%)
Nov 18, 2013 9.798 9.810 9.688 9.718 0 -0.06(-0.63%)
Nov 15, 2013 9.792 9.799 9.651 9.780 0 -0.02(-0.19%)
Nov 14, 2013 9.847 9.902 9.700 9.798 106,458 -0.05(-0.50%)
Nov 13, 2013 9.528 9.853 9.528 9.847 0 +0.28(+2.88%)
Nov 12, 2013 9.492 9.626 9.492 9.571 0 +0.07(+0.71%)
Nov 11, 2013 9.522 9.565 9.443 9.504 0 -0.01(-0.13%)
Nov 08, 2013 9.210 9.534 9.210 9.516 0 +0.32(+3.47%)
Nov 07, 2013 9.160 9.338 9.154 9.197 221,457 +0.10(+1.15%)
Nov 06, 2013 9.013 9.118 8.977 9.093 133,371 +0.07(+0.75%)
Nov 05, 2013 8.989 9.081 8.921 9.026 0 +0.01(+0.07%)
Nov 04, 2013 9.075 9.197 8.970 9.019 188,102 -0.02(-0.27%)
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.