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 (%)
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%)
Nov 01, 2017 1.080 1.099 1.020 1.050 434,134 -0.02(-1.87%)
Oct 31, 2017 1.100 1.117 1.070 1.070 309,567 -0.02(-1.83%)
Oct 30, 2017 1.120 1.140 1.090 1.090 785,133 -0.05(-4.39%)
Oct 27, 2017 1.170 1.170 1.120 1.140 495,755 -0.03(-2.56%)
Oct 26, 2017 1.180 1.210 1.150 1.170 357,944 -0.02(-1.68%)
Oct 25, 2017 1.190 1.220 1.160 1.190 170,236 +0.01(+0.85%)
Oct 24, 2017 1.180 1.210 1.160 1.180 350,847 +0.00(+0.00%)
Oct 23, 2017 1.210 1.230 1.170 1.180 311,737 -0.02(-1.67%)
Oct 20, 2017 1.180 1.250 1.180 1.200 225,772 +0.02(+1.69%)
Oct 19, 2017 1.190 1.200 1.170 1.180 206,351 -0.01(-0.84%)
Oct 18, 2017 1.200 1.220 1.190 1.190 155,648 -0.01(-0.83%)
Oct 17, 2017 1.220 1.250 1.190 1.200 120,665 -0.03(-2.44%)
Oct 16, 2017 1.190 1.250 1.180 1.230 340,637 +0.04(+3.36%)
Oct 13, 2017 1.230 1.240 1.190 1.190 440,615 -0.04(-3.25%)
Oct 12, 2017 1.270 1.270 1.220 1.230 365,358 -0.05(-3.91%)
Oct 11, 2017 1.290 1.290 1.260 1.280 571,907 +0.01(+0.79%)
Oct 10, 2017 1.300 1.300 1.260 1.270 346,346 -0.01(-0.78%)
Oct 09, 2017 1.300 1.300 1.270 1.280 166,078 -0.02(-1.54%)
Oct 06, 2017 1.320 1.320 1.260 1.300 300,309 -0.01(-0.76%)
Oct 05, 2017 1.280 1.330 1.265 1.310 380,687 +0.04(+3.15%)
Oct 04, 2017 1.280 1.320 1.270 1.270 568,410 +0.00(+0.00%)
Oct 03, 2017 1.290 1.290 1.265 1.270 173,342 -0.02(-1.55%)
Oct 02, 2017 1.300 1.320 1.280 1.290 161,659 -0.01(-0.77%)
Sep 29, 2017 1.300 1.320 1.280 1.300 216,888 +0.02(+1.56%)
Sep 28, 2017 1.320 1.330 1.270 1.280 320,224 -0.02(-1.54%)
Sep 27, 2017 1.310 1.360 1.300 1.300 380,536 -0.01(-0.76%)
Sep 26, 2017 1.300 1.330 1.280 1.310 373,817 +0.03(+2.34%)
Sep 25, 2017 1.330 1.333 1.270 1.280 527,638 +0.00(+0.00%)
Sep 22, 2017 1.270 1.305 1.260 1.280 368,450 +0.00(+0.00%)
Sep 21, 2017 1.280 1.330 1.270 1.280 195,124 -0.01(-0.78%)
Sep 20, 2017 1.290 1.315 1.260 1.290 689,207 -0.02(-1.53%)
Sep 19, 2017 1.360 1.360 1.265 1.310 467,959 -0.07(-5.07%)
Sep 18, 2017 1.400 1.470 1.310 1.380 1,003,491 -0.05(-3.50%)
Sep 15, 2017 1.360 1.430 1.310 1.430 882,160 +0.07(+5.15%)
Sep 14, 2017 1.330 1.370 1.290 1.360 636,458 +0.03(+2.26%)
Sep 13, 2017 1.240 1.330 1.240 1.330 595,433 +0.08(+6.40%)
Sep 12, 2017 1.200 1.260 1.190 1.250 369,655 +0.05(+4.17%)
Sep 11, 2017 1.170 1.210 1.160 1.200 421,347 +0.03(+2.56%)
Sep 08, 2017 1.180 1.200 1.150 1.170 433,787 -0.02(-1.68%)
Sep 07, 2017 1.230 1.170 1.190 358,406 -0.01(-0.83%)
Sep 06, 2017 1.210 1.260 1.183 1.200 458,563 -0.01(-0.83%)
Sep 05, 2017 1.270 1.280 1.180 1.210 510,555 -0.06(-4.72%)
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.