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 31, 2017 1.320 1.320 1.230 1.250 403,759 -0.05(-3.85%)
Aug 30, 2017 1.310 1.350 1.260 1.300 484,187 -0.02(-1.52%)
Aug 29, 2017 1.370 1.400 1.300 1.320 668,607 -0.06(-4.35%)
Aug 28, 2017 1.420 1.440 1.353 1.380 731,801 -0.04(-2.82%)
Aug 25, 2017 1.470 1.490 1.360 1.420 970,031 -0.04(-2.74%)
Aug 24, 2017 1.310 1.490 1.300 1.460 2,373,184 +0.16(+12.31%)
Aug 23, 2017 1.170 1.300 1.170 1.300 695,988 +0.12(+10.17%)
Aug 22, 2017 1.120 1.190 1.120 1.180 474,632 +0.06(+5.36%)
Aug 21, 2017 1.140 1.170 1.105 1.120 909,629 -0.02(-1.75%)
Aug 18, 2017 1.200 1.220 1.140 1.140 656,934 -0.04(-3.39%)
Aug 17, 2017 1.100 1.220 1.090 1.180 1,034,702 -0.07(-5.60%)
Aug 16, 2017 1.200 1.265 1.200 1.250 917,964 +0.04(+3.31%)
Aug 15, 2017 1.210 1.220 1.180 1.210 568,746 +0.00(+0.00%)
Aug 14, 2017 1.230 1.240 1.170 1.210 709,244 -0.03(-2.42%)
Aug 11, 2017 1.310 1.310 1.200 1.240 589,594 -0.06(-4.62%)
Aug 10, 2017 1.320 1.330 1.250 1.300 934,455 +0.00(+0.00%)
Aug 09, 2017 1.400 1.400 1.270 1.300 677,013 -0.08(-5.80%)
Aug 08, 2017 1.380 1.430 1.360 1.380 457,911 +0.01(+0.73%)
Aug 07, 2017 1.370 1.470 1.350 1.370 783,090 +0.02(+1.48%)
Aug 04, 2017 1.300 1.370 1.300 1.350 494,841 +0.06(+4.65%)
Aug 03, 2017 1.300 1.340 1.260 1.290 775,499 +0.00(+0.00%)
Aug 02, 2017 1.260 1.340 1.250 1.290 451,282 +0.02(+1.57%)
Aug 01, 2017 1.380 1.390 1.260 1.270 866,354 -0.12(-8.63%)
Jul 31, 2017 1.430 1.430 1.320 1.390 759,428 -0.02(-1.42%)
Jul 28, 2017 1.400 1.450 1.380 1.410 460,251 +0.01(+0.71%)
Jul 27, 2017 1.350 1.430 1.310 1.400 740,862 +0.05(+3.70%)
Jul 26, 2017 1.330 1.360 1.300 1.350 566,639 +0.02(+1.50%)
Jul 25, 2017 1.260 1.390 1.240 1.330 1,319,721 +0.06(+4.72%)
Jul 24, 2017 1.260 1.280 1.200 1.270 621,355 +0.02(+1.60%)
Jul 21, 2017 1.260 1.287 1.220 1.250 792,362 -0.01(-0.79%)
Jul 20, 2017 1.260 1.340 1.230 1.260 992,289 +0.00(+0.00%)
Jul 19, 2017 1.140 1.300 1.135 1.260 2,241,682 +0.15(+13.51%)
Jul 18, 2017 1.180 1.200 1.110 1.110 6,386,673 -0.08(-6.72%)
Jul 17, 2017 1.220 1.250 1.130 1.190 1,217,075 -0.01(-0.83%)
Jul 14, 2017 1.190 1.260 1.180 1.200 1,030,723 +0.02(+1.69%)
Jul 13, 2017 1.180 1.220 1.180 1.180 580,173 +0.01(+0.85%)
Jul 12, 2017 1.240 1.240 1.150 1.170 2,008,911 -0.12(-9.30%)
Jul 11, 2017 1.370 1.420 1.210 1.290 1,294,782 -0.08(-5.84%)
Jul 10, 2017 1.460 1.510 1.350 1.370 1,114,809 -0.09(-6.16%)
Jul 07, 2017 1.480 1.548 1.455 1.460 490,016 -0.01(-0.68%)
Jul 06, 2017 1.580 1.590 1.430 1.470 1,241,399 -0.13(-8.13%)
Jul 05, 2017 1.630 1.669 1.590 1.600 743,067 -0.05(-3.03%)
Jul 03, 2017 1.720 1.720 1.630 1.650 289,356 -0.04(-2.37%)
Jun 30, 2017 1.730 1.730 1.610 1.690 557,141 -0.02(-1.17%)
Jun 29, 2017 1.680 1.720 1.620 1.710 537,383 +0.01(+0.59%)
Jun 28, 2017 1.640 1.730 1.580 1.700 914,775 +0.06(+3.66%)
Jun 27, 2017 1.630 1.700 1.605 1.640 531,865 +0.03(+1.86%)
Jun 26, 2017 1.550 1.630 1.530 1.610 591,120 +0.08(+5.23%)
Jun 23, 2017 1.520 1.530 4,435,392 -0.08(-4.97%)
Jun 22, 2017 1.610 1.660 1.580 1.610 703,911 -0.01(-0.62%)
Jun 21, 2017 1.660 1.660 1.600 1.620 466,958 -0.01(-0.61%)
Jun 20, 2017 1.670 1.690 1.610 1.630 508,688 -0.03(-1.81%)
Jun 19, 2017 1.780 1.780 1.660 1.660 997,290 -0.07(-4.05%)
Jun 16, 2017 1.580 1.790 1.520 1.730 1,485,701 +0.12(+7.45%)
Jun 15, 2017 1.620 1.680 1.580 1.610 643,444 -0.02(-1.23%)
Jun 14, 2017 1.650 1.670 1.573 1.630 451,119 +0.01(+0.62%)
Jun 13, 2017 1.740 1.760 1.610 1.620 703,942 -0.10(-5.81%)
Jun 12, 2017 1.650 1.820 1.650 1.720 971,921 +0.09(+5.52%)
Jun 09, 2017 1.610 1.640 1.540 1.630 607,389 +0.04(+2.52%)
Jun 08, 2017 1.710 1.760 1.561 1.590 1,564,013 -0.05(-3.05%)
Jun 07, 2017 1.550 1.660 1.520 1.640 1,093,065 +0.11(+7.19%)
Jun 06, 2017 1.460 1.560 1.460 1.530 958,905 +0.07(+4.79%)
Jun 05, 2017 1.450 1.500 1.410 1.460 630,199 +0.03(+2.10%)
Jun 02, 2017 1.470 1.470 1.370 1.430 674,745 -0.02(-1.38%)
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.