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, 2018 0.7660 0.7800 0.6538 0.6800 1,178,798 -0.05(-6.82%)
Jan 30, 2018 0.7610 0.8300 0.6998 0.7298 2,076,711 +0.01(+1.33%)
Jan 29, 2018 1.090 1.100 0.6900 0.7202 4,580,427 -0.41(-36.27%)
Jan 26, 2018 1.110 1.130 1.110 1.130 262,556 +0.00(+0.44%)
Jan 25, 2018 1.150 1.150 1.120 1.125 69,569 -0.01(-1.32%)
Jan 24, 2018 1.110 1.140 1.110 1.140 61,716 +0.01(+1.33%)
Jan 23, 2018 1.110 1.140 1.110 1.125 179,708 -0.01(-1.32%)
Jan 22, 2018 1.160 1.160 1.130 1.140 124,687 -0.01(-0.87%)
Jan 19, 2018 1.150 1.150 1.130 1.150 170,961 +0.00(+0.00%)
Jan 18, 2018 1.130 1.150 1.120 1.150 150,690 +0.02(+1.77%)
Jan 17, 2018 1.160 1.160 1.110 1.130 249,295 -0.02(-1.74%)
Jan 16, 2018 1.150 1.160 1.140 1.150 282,460 -0.01(-0.86%)
Jan 12, 2018 1.160 1.160 1.160 0 +0.00(+0.00%)
Jan 11, 2018 1.150 1.170 1.140 1.160 184,307 +0.01(+0.87%)
Jan 10, 2018 1.150 1.150 1.100 1.150 434,332 -0.01(-0.86%)
Jan 09, 2018 1.160 1.180 1.120 1.160 280,676 -0.01(-0.85%)
Jan 08, 2018 1.170 1.170 1.160 1.170 112,592 +0.00(+0.00%)
Jan 05, 2018 1.170 1.180 1.160 1.170 106,950 -0.01(-0.85%)
Jan 04, 2018 1.210 1.210 1.160 1.180 226,212 -0.04(-3.28%)
Jan 03, 2018 1.230 1.230 1.200 1.220 233,657 +0.00(+0.00%)
Jan 02, 2018 1.160 1.270 1.160 1.220 429,151 +0.06(+5.17%)
Dec 29, 2017 1.160 1.160 1.160 0 +0.00(+0.00%)
Dec 28, 2017 1.180 1.180 1.140 1.160 283,834 -0.02(-1.69%)
Dec 27, 2017 1.210 1.240 1.150 1.180 321,502 -0.04(-2.88%)
Dec 26, 2017 1.190 1.220 1.180 1.215 176,044 +0.04(+2.97%)
Dec 22, 2017 1.170 1.180 1.141 1.180 147,032 +0.01(+0.85%)
Dec 21, 2017 1.150 1.180 1.140 1.170 469,549 +0.01(+1.30%)
Dec 20, 2017 1.160 1.170 1.140 1.155 405,357 -0.00(-0.43%)
Dec 19, 2017 1.170 1.170 1.120 1.160 244,137 +0.01(+0.87%)
Dec 18, 2017 1.180 1.180 1.111 1.150 414,879 -0.01(-0.86%)
Dec 15, 2017 1.140 1.160 1.090 1.160 524,123 +0.02(+1.75%)
Dec 14, 2017 1.180 1.180 1.120 1.140 339,637 -0.04(-3.39%)
Dec 13, 2017 1.220 1.220 1.160 1.180 230,358 -0.05(-4.07%)
Dec 12, 2017 1.210 1.240 1.200 1.230 441,076 +0.02(+1.65%)
Dec 11, 2017 1.190 1.240 1.170 1.210 495,313 +0.02(+1.68%)
Dec 08, 2017 1.177 1.200 1.110 1.190 307,564 +0.01(+1.28%)
Dec 07, 2017 1.210 1.211 1.170 1.175 246,605 -0.03(-2.89%)
Dec 06, 2017 1.250 1.250 1.200 1.210 161,881 -0.04(-3.20%)
Dec 05, 2017 1.270 1.270 1.220 1.250 267,631 -0.02(-1.57%)
Dec 04, 2017 1.230 1.300 1.210 1.270 639,106 +0.05(+4.10%)
Dec 01, 2017 1.250 1.250 1.220 1.220 207,653 -0.02(-1.61%)
Nov 30, 2017 1.200 1.250 1.190 1.240 455,434 +0.03(+2.48%)
Nov 29, 2017 1.180 1.250 1.169 1.210 705,129 +0.03(+2.54%)
Nov 28, 2017 1.130 1.180 1.120 1.180 596,036 +0.05(+4.42%)
Nov 27, 2017 1.100 1.140 1.095 1.130 348,231 +0.03(+2.73%)
Nov 24, 2017 1.110 1.120 1.080 1.100 181,571 +0.03(+2.80%)
Nov 22, 2017 1.100 1.170 1.070 1.070 655,751 -0.03(-2.73%)
Nov 21, 2017 1.170 1.170 1.085 1.100 502,011 -0.07(-5.98%)
Nov 20, 2017 1.130 1.170 1.100 1.170 460,805 +0.03(+2.63%)
Nov 17, 2017 1.130 1.140 1.080 1.140 434,200 +0.08(+7.55%)
Nov 16, 2017 1.150 1.180 1.060 1.060 772,925 -0.03(-2.75%)
Nov 15, 2017 1.060 1.190 1.030 1.090 929,208 +0.07(+6.86%)
Nov 14, 2017 1.000 1.030 0.9700 1.020 134,372 +0.03(+2.51%)
Nov 13, 2017 1.000 1.030 0.9777 0.9950 375,069 +0.01(+1.07%)
Nov 10, 2017 0.9500 1.000 0.9297 0.9845 515,954 +0.03(+3.63%)
Nov 09, 2017 0.9800 0.9800 0.9205 0.9500 432,048 +0.00(+0.01%)
Nov 08, 2017 1.010 1.050 0.8900 0.9499 1,189,944 -0.07(-6.87%)
Nov 07, 2017 1.060 1.090 1.020 1.020 399,083 -0.04(-3.77%)
Nov 06, 2017 1.020 1.060 1.020 1.060 260,952 +0.02(+1.92%)
Nov 03, 2017 1.050 1.080 1.020 1.040 309,890 +0.00(+0.00%)
Nov 02, 2017 1.060 1.110 1.000 1.040 591,235 -0.01(-0.95%)
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.