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, 2013 8.492 8.621 8.468 8.535 0 +0.09(+1.01%)
Jul 30, 2013 8.547 8.596 8.321 8.450 0 -0.02(-0.29%)
Jul 29, 2013 8.608 8.615 8.346 8.474 0 -0.18(-2.05%)
Jul 26, 2013 8.865 8.865 8.584 8.651 0 -0.31(-3.48%)
Jul 25, 2013 8.560 9.006 8.560 8.963 0 +0.40(+4.71%)
Jul 24, 2013 8.804 8.804 8.530 8.560 0 -0.16(-1.89%)
Jul 23, 2013 8.773 8.834 8.553 8.725 0 +0.02(+0.21%)
Jul 22, 2013 8.608 8.736 8.615 8.706 0 +0.09(+1.06%)
Jul 19, 2013 8.816 8.822 8.566 8.615 0 -0.20(-2.22%)
Jul 18, 2013 8.847 8.914 8.712 8.810 0 -0.04(-0.41%)
Jul 17, 2013 8.896 8.963 8.645 8.847 132,478 +0.02(+0.21%)
Jul 16, 2013 9.146 9.146 8.767 8.828 0 -0.29(-3.15%)
Jul 15, 2013 9.097 9.177 9.048 9.116 0 -0.01(-0.07%)
Jul 12, 2013 9.116 9.293 9.042 9.122 0 -0.03(-0.33%)
Jul 11, 2013 8.553 9.164 8.525 9.152 0 +0.75(+8.87%)
Jul 10, 2013 8.627 8.718 8.309 8.407 0 -0.21(-2.41%)
Jul 09, 2013 8.376 8.627 8.315 8.615 0 +0.30(+3.60%)
Jul 08, 2013 8.621 8.621 8.297 8.315 307,309 -0.21(-2.51%)
Jul 05, 2013 8.492 8.529 8.254 8.529 0 +0.17(+2.05%)
Jul 03, 2013 8.211 8.382 8.211 8.358 0 +0.12(+1.41%)
Jul 02, 2013 8.437 8.553 8.156 8.242 0 -0.23(-2.67%)
Jul 01, 2013 8.291 8.523 8.291 8.468 0 +0.16(+1.90%)
Jun 28, 2013 8.523 8.724 8.297 8.310 1,185,730 -0.37(-4.21%)
Jun 27, 2013 8.188 8.711 8.157 8.675 0 +0.55(+6.74%)
Jun 26, 2013 8.224 8.285 8.103 8.127 0 -0.05(-0.60%)
Jun 25, 2013 7.987 8.273 7.987 8.176 0 +0.20(+2.52%)
Jun 24, 2013 8.224 8.364 7.938 7.975 0 -0.39(-4.66%)
Jun 21, 2013 8.291 8.553 8.291 8.364 437,647 +0.11(+1.33%)
Jun 20, 2013 8.188 8.450 8.182 8.255 0 -0.04(-0.51%)
Jun 19, 2013 8.243 8.346 8.078 8.297 0 +0.07(+0.89%)
Jun 18, 2013 8.145 8.255 7.944 8.224 0 +0.07(+0.82%)
Jun 17, 2013 8.340 8.340 8.078 8.157 0 -0.01(-0.07%)
Jun 14, 2013 8.255 8.328 8.133 8.164 0 -0.10(-1.25%)
Jun 13, 2013 8.072 8.267 8.024 8.267 244,114 +0.15(+1.88%)
Jun 12, 2013 8.097 8.182 8.056 8.115 172,777 +0.04(+0.53%)
Jun 11, 2013 7.981 8.109 7.981 8.072 257,922 -0.05(-0.67%)
Jun 10, 2013 8.066 8.182 8.066 8.127 0 +0.07(+0.83%)
Jun 07, 2013 8.078 8.206 7.993 8.060 0 +0.01(+0.08%)
Jun 06, 2013 7.944 8.121 7.853 8.054 175,599 +0.14(+1.77%)
Jun 05, 2013 8.017 8.066 7.841 7.914 0 -0.10(-1.22%)
Jun 04, 2013 8.139 8.182 7.944 8.011 0 -0.08(-0.98%)
Jun 03, 2013 7.871 8.145 7.731 8.090 610,070 +0.22(+2.78%)
May 31, 2013 7.786 7.969 7.701 7.871 574,987 +0.09(+1.09%)
May 30, 2013 7.719 7.823 7.658 7.786 224,034 +0.11(+1.43%)
May 29, 2013 7.488 7.695 7.460 7.677 332,732 +0.15(+1.98%)
May 28, 2013 7.378 7.610 7.378 7.527 525,595 +0.14(+1.85%)
May 24, 2013 7.463 7.500 7.292 7.390 0 -0.13(-1.70%)
May 23, 2013 6.690 7.567 5.497 7.518 0 +0.38(+5.38%)
May 22, 2013 7.116 7.214 7.086 7.135 0 +0.08(+1.12%)
May 21, 2013 7.092 7.123 7.031 7.056 0 -0.03(-0.43%)
May 20, 2013 7.183 7.305 7.007 7.086 0 -0.10(-1.36%)
May 17, 2013 6.940 7.183 6.873 7.183 0 +0.29(+4.15%)
May 16, 2013 6.696 6.932 6.672 6.897 179,195 +0.20(+3.00%)
May 15, 2013 6.696 6.757 6.544 6.696 0 +0.01(+0.18%)
May 13, 2013 6.696 6.808 6.636 6.684 0 -0.01(-0.18%)
May 10, 2013 6.648 6.757 6.636 6.696 0 +0.08(+1.20%)
May 09, 2013 6.672 6.690 6.496 6.617 0 -0.02(-0.28%)
May 08, 2013 6.136 6.757 5.966 6.636 0 +0.47(+7.60%)
May 07, 2013 5.899 6.178 5.736 6.167 0 +0.25(+4.22%)
May 06, 2013 5.479 5.929 5.388 5.917 0 +0.69(+13.15%)
May 03, 2013 4.925 5.235 4.852 5.229 0 +0.38(+7.78%)
May 02, 2013 4.706 4.894 4.706 4.852 0 +0.19(+4.18%)
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.