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 (%)
Aug 30, 2013 7.716 7.802 7.393 7.423 0 -0.31(-3.95%)
Aug 29, 2013 7.490 7.747 7.490 7.729 185,710 +0.24(+3.27%)
Aug 28, 2013 7.551 7.735 7.466 7.484 0 -0.07(-0.89%)
Aug 27, 2013 7.820 7.955 7.539 7.551 322,485 -0.39(-4.92%)
Aug 26, 2013 7.637 8.070 7.637 7.942 0 +0.31(+4.08%)
Aug 23, 2013 7.851 7.973 7.417 7.631 0 -0.19(-2.42%)
Aug 22, 2013 8.364 8.627 7.729 7.820 350,443 -0.35(-4.33%)
Aug 21, 2013 7.918 8.352 7.900 8.175 0 +0.27(+3.48%)
Aug 20, 2013 7.692 8.071 7.692 7.900 134,792 +0.24(+3.19%)
Aug 19, 2013 7.906 8.046 7.600 7.655 135,542 -0.23(-2.94%)
Aug 16, 2013 7.881 8.004 7.869 7.888 0 -0.02(-0.31%)
Aug 15, 2013 8.034 8.187 7.839 7.912 190,198 -0.23(-2.78%)
Aug 14, 2013 8.217 8.239 8.059 8.138 169,128 -0.04(-0.45%)
Aug 13, 2013 8.169 8.388 8.071 8.175 68,393 +0.01(+0.07%)
Aug 12, 2013 7.991 8.346 7.991 8.169 263,872 +0.13(+1.60%)
Aug 09, 2013 8.248 8.419 7.961 8.040 265,413 -0.20(-2.37%)
Aug 08, 2013 8.376 8.523 7.973 8.236 159,347 +0.13(+1.58%)
Aug 07, 2013 8.407 8.407 8.059 8.107 183,106 -0.29(-3.49%)
Aug 06, 2013 8.474 8.480 8.239 8.401 89,958 -0.08(-0.94%)
Aug 05, 2013 8.688 8.688 8.401 8.480 231,086 -0.21(-2.39%)
Aug 02, 2013 8.596 8.694 8.572 8.688 112,913 +0.04(+0.49%)
Aug 01, 2013 8.657 8.737 8.544 8.645 129,756 +0.11(+1.29%)
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%)
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.