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 (%)
Feb 29, 2012 3.896 3.949 3.837 3.842 214,312 -0.03(-0.83%)
Feb 28, 2012 3.821 3.912 3.810 3.874 177,371 +0.06(+1.69%)
Feb 27, 2012 3.906 3.906 3.810 3.810 183,796 -0.13(-3.40%)
Feb 24, 2012 3.933 3.955 3.901 3.944 70,516 +0.01(+0.27%)
Feb 23, 2012 3.842 3.933 3.831 3.933 179,258 +0.09(+2.23%)
Feb 22, 2012 3.858 3.912 3.837 3.847 240,703 -0.02(-0.55%)
Feb 21, 2012 3.912 3.955 3.826 3.869 202,975 -0.06(-1.63%)
Feb 17, 2012 3.960 3.960 3.917 3.933 109,777 +0.00(+0.00%)
Feb 16, 2012 3.922 3.939 3.874 3.933 230,383 +0.01(+0.14%)
Feb 15, 2012 3.939 3.949 3.880 3.928 184,296 -0.01(-0.14%)
Feb 14, 2012 3.960 3.965 3.874 3.933 94,496 -0.03(-0.68%)
Feb 13, 2012 3.976 4.014 3.939 3.960 235,789 +0.01(+0.14%)
Feb 10, 2012 3.955 3.992 3.874 3.955 340,324 -0.03(-0.81%)
Feb 09, 2012 3.992 4.024 3.917 3.987 137,297 -0.01(-0.13%)
Feb 08, 2012 4.024 4.062 3.987 3.992 219,992 -0.03(-0.80%)
Feb 07, 2012 3.971 4.035 3.949 4.024 417,095 +0.04(+0.94%)
Feb 06, 2012 3.949 3.998 3.901 3.987 109,461 +0.01(+0.27%)
Feb 03, 2012 4.019 4.019 3.960 3.976 334,857 -0.02(-0.47%)
Feb 02, 2012 3.965 3.998 3.901 3.995 202,570 +0.02(+0.61%)
Feb 01, 2012 3.906 3.992 3.896 3.971 203,960 +0.09(+2.21%)
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%)
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.