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 (%)
Jul 31, 2012 4.174 4.287 4.169 4.260 110,921 +0.07(+1.66%)
Jul 30, 2012 4.276 4.282 4.185 4.190 50,365 -0.09(-2.01%)
Jul 27, 2012 4.131 4.282 4.073 4.276 125,632 +0.14(+3.50%)
Jul 26, 2012 4.137 4.142 4.079 4.131 51,957 +0.04(+1.05%)
Jul 25, 2012 4.062 4.094 4.019 4.089 65,980 +0.06(+1.60%)
Jul 24, 2012 4.217 4.217 4.019 4.024 90,505 -0.17(-3.96%)
Jul 23, 2012 4.180 4.223 4.153 4.190 89,766 -0.07(-1.64%)
Jul 20, 2012 4.244 4.265 4.217 4.260 133,180 -0.03(-0.75%)
Jul 19, 2012 4.335 4.415 4.196 4.292 261,346 -0.04(-0.99%)
Jul 18, 2012 4.185 4.378 4.185 4.335 233,037 +0.16(+3.72%)
Jul 17, 2012 4.324 4.396 4.153 4.180 150,508 -0.13(-2.98%)
Jul 16, 2012 4.335 4.394 4.298 4.308 121,815 -0.06(-1.35%)
Jul 13, 2012 4.287 4.442 4.287 4.367 110,292 +0.09(+2.00%)
Jul 12, 2012 4.190 4.308 4.180 4.282 195,157 +0.04(+1.01%)
Jul 11, 2012 4.287 4.346 4.223 4.239 206,619 -0.17(-3.77%)
Jul 10, 2012 4.421 4.433 4.298 4.405 149,530 +0.03(+0.74%)
Jul 09, 2012 4.239 4.426 4.212 4.373 395,167 +0.11(+2.51%)
Jul 06, 2012 4.233 4.287 4.233 4.265 65,427 -0.02(-0.50%)
Jul 05, 2012 4.276 4.308 4.089 4.287 51,300 -0.02(-0.37%)
Jul 03, 2012 4.282 4.303 4.265 4.303 57,729 +0.01(+0.25%)
Jul 02, 2012 4.260 4.292 4.217 4.292 229,321 +0.03(+0.75%)
Jun 29, 2012 4.158 4.265 4.113 4.260 195,758 +0.19(+4.61%)
Jun 28, 2012 4.169 4.221 3.965 4.073 112,212 -0.14(-3.43%)
Jun 27, 2012 4.265 4.265 4.164 4.217 109,663 -0.06(-1.50%)
Jun 26, 2012 4.265 4.287 4.228 4.282 141,397 +0.03(+0.63%)
Jun 25, 2012 4.153 4.265 4.148 4.255 144,442 +0.04(+0.89%)
Jun 22, 2012 4.040 4.233 4.035 4.217 373,070 +0.21(+5.21%)
Jun 21, 2012 4.158 4.196 3.906 4.008 314,002 -0.14(-3.48%)
Jun 20, 2012 4.190 4.255 4.121 4.153 88,305 -0.04(-0.90%)
Jun 19, 2012 4.094 4.282 4.089 4.190 203,919 +0.10(+2.49%)
Jun 18, 2012 4.131 4.217 4.056 4.089 156,621 -0.06(-1.55%)
Jun 15, 2012 4.067 4.190 4.062 4.153 288,854 +0.07(+1.71%)
Jun 14, 2012 4.008 4.110 3.971 4.083 168,482 +0.06(+1.60%)
Jun 13, 2012 4.056 4.131 4.019 4.019 139,559 -0.06(-1.45%)
Jun 12, 2012 4.019 4.121 3.960 4.078 123,336 +0.09(+2.15%)
Jun 11, 2012 4.148 4.148 3.992 3.992 219,587 -0.12(-2.99%)
Jun 08, 2012 3.960 4.137 3.922 4.115 187,327 +0.14(+3.64%)
Jun 07, 2012 4.062 4.062 3.962 3.971 129,000 -0.05(-1.20%)
Jun 06, 2012 4.030 4.035 3.965 4.019 204,402 +0.00(+0.00%)
Jun 05, 2012 3.976 4.030 3.880 4.019 238,505 +0.04(+0.94%)
Jun 04, 2012 3.917 4.003 3.845 3.981 295,703 +0.10(+2.48%)
Jun 01, 2012 3.805 3.901 3.778 3.885 208,019 +0.01(+0.14%)
May 31, 2012 3.794 3.901 3.708 3.880 322,043 +0.17(+4.47%)
May 30, 2012 3.746 3.767 3.703 3.713 120,335 -0.06(-1.70%)
May 29, 2012 3.735 3.810 3.708 3.778 132,038 +0.07(+1.88%)
May 25, 2012 3.569 3.735 3.547 3.708 193,261 +0.13(+3.59%)
May 24, 2012 3.563 3.590 3.510 3.580 117,202 +0.03(+0.91%)
May 23, 2012 3.494 3.558 3.483 3.547 140,561 +0.03(+0.91%)
May 22, 2012 3.499 3.526 3.403 3.515 236,795 +0.03(+0.77%)
May 21, 2012 3.531 3.537 3.472 3.488 189,288 -0.04(-1.06%)
May 18, 2012 3.483 3.551 3.456 3.526 280,777 +0.08(+2.33%)
May 17, 2012 3.354 3.478 3.328 3.446 228,537 +0.10(+3.04%)
May 16, 2012 3.333 3.435 3.320 3.344 155,875 +0.01(+0.32%)
May 15, 2012 3.354 3.360 3.296 3.333 110,249 -0.02(-0.64%)
May 14, 2012 3.365 3.429 3.349 3.354 219,229 -0.04(-1.11%)
May 11, 2012 3.424 3.478 3.360 3.392 166,984 -0.05(-1.56%)
May 10, 2012 3.440 3.472 3.429 3.446 85,627 +0.03(+0.78%)
May 09, 2012 3.376 3.461 3.371 3.419 167,523 +0.01(+0.16%)
May 08, 2012 3.344 3.456 3.328 3.413 225,240 +0.05(+1.60%)
May 07, 2012 3.242 3.419 3.242 3.360 148,770 +0.11(+3.47%)
May 04, 2012 3.317 3.333 3.247 3.247 251,189 -0.09(-2.57%)
May 03, 2012 3.365 3.381 3.301 3.333 194,943 -0.03(-0.80%)
May 02, 2012 3.451 3.488 3.349 3.360 276,526 -0.12(-3.54%)
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.