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, 2018 2.330 2.330 2.330 0 +0.15(+6.88%)
Aug 30, 2018 2.150 2.290 2.130 2.180 520,296 +0.04(+1.87%)
Aug 29, 2018 2.190 2.210 2.120 2.140 472,508 -0.05(-2.28%)
Aug 28, 2018 2.180 2.330 2.180 2.190 690,851 +0.02(+0.92%)
Aug 27, 2018 2.280 2.340 2.130 2.170 953,690 -0.13(-5.65%)
Aug 24, 2018 2.650 2.650 2.250 2.300 1,446,800 -0.35(-13.21%)
Aug 23, 2018 2.850 2.890 2.620 2.650 1,573,996 -0.39(-12.83%)
Aug 22, 2018 2.980 3.150 2.870 3.040 1,467,466 +0.04(+1.33%)
Aug 21, 2018 3.040 3.280 2.990 3.000 1,164,180 +0.01(+0.33%)
Aug 20, 2018 2.680 3.000 2.610 2.990 641,230 +0.37(+14.12%)
Aug 17, 2018 2.650 2.740 2.570 2.620 275,000 -0.02(-0.76%)
Aug 16, 2018 2.750 2.784 2.510 2.640 479,377 -0.07(-2.58%)
Aug 15, 2018 3.060 3.090 2.650 2.710 638,562 -0.33(-10.86%)
Aug 14, 2018 2.940 3.110 2.870 3.040 963,050 +0.14(+4.83%)
Aug 13, 2018 2.680 2.950 2.660 2.900 905,920 +0.25(+9.43%)
Aug 10, 2018 2.440 2.720 2.380 2.650 887,500 +0.21(+8.61%)
Aug 09, 2018 2.250 2.480 2.230 2.440 461,583 +0.20(+8.93%)
Aug 08, 2018 2.170 2.250 2.160 2.240 110,596 +0.05(+2.28%)
Aug 07, 2018 2.170 2.220 2.120 2.190 294,450 -0.01(-0.45%)
Aug 06, 2018 2.240 2.250 2.120 2.200 256,408 -0.04(-1.79%)
Aug 03, 2018 2.250 2.300 2.220 2.240 197,700 -0.01(-0.44%)
Aug 02, 2018 2.190 2.250 2.190 2.250 61,929 +0.05(+2.27%)
Aug 01, 2018 2.210 2.259 2.160 2.200 147,496 -0.01(-0.45%)
Jul 31, 2018 2.290 2.310 2.180 2.210 166,572 -0.08(-3.49%)
Jul 30, 2018 2.170 2.310 2.170 2.290 236,086 +0.12(+5.53%)
Jul 27, 2018 2.220 2.310 2.160 2.170 185,400 -0.04(-1.81%)
Jul 26, 2018 2.230 2.310 2.160 2.210 227,887 +0.00(+0.00%)
Jul 25, 2018 2.320 2.336 2.200 2.210 185,044 -0.11(-4.74%)
Jul 24, 2018 2.370 2.400 2.260 2.320 169,137 -0.02(-0.85%)
Jul 23, 2018 2.450 2.450 2.340 2.340 168,433 -0.10(-4.10%)
Jul 20, 2018 2.460 2.578 2.440 2.440 178,204 -0.02(-0.81%)
Jul 19, 2018 2.550 2.680 2.450 2.460 492,975 -0.11(-4.28%)
Jul 18, 2018 2.230 2.580 2.210 2.570 423,394 +0.33(+14.73%)
Jul 17, 2018 2.150 2.269 2.120 2.240 270,255 +0.10(+4.67%)
Jul 16, 2018 2.130 2.166 2.121 2.140 119,491 -0.02(-0.93%)
Jul 13, 2018 2.110 2.180 2.110 2.160 159,400 +0.06(+2.86%)
Jul 12, 2018 2.100 2.150 2.100 2.100 159,077 -0.01(-0.47%)
Jul 11, 2018 2.160 2.220 2.100 2.110 265,191 -0.08(-3.65%)
Jul 10, 2018 2.200 2.260 2.160 2.190 187,865 -0.03(-1.35%)
Jul 09, 2018 2.100 2.260 2.100 2.220 344,788 +0.12(+5.71%)
Jul 06, 2018 2.130 2.239 2.070 2.100 438,646 -0.05(-2.33%)
Jul 05, 2018 2.160 2.220 2.120 2.150 327,821 -0.02(-0.92%)
Jul 03, 2018 2.170 2.170 2.170 0 +0.08(+3.83%)
Jul 02, 2018 2.430 2.430 2.090 2.090 987,946 -0.36(-14.69%)
Jun 29, 2018 2.510 2.560 2.430 2.450 258,774 -0.01(-0.41%)
Jun 28, 2018 2.670 2.700 2.420 2.460 607,291 -0.23(-8.55%)
Jun 27, 2018 2.740 2.740 2.635 2.690 201,361 -0.03(-1.10%)
Jun 26, 2018 2.710 2.780 2.646 2.720 190,535 +0.01(+0.37%)
Jun 25, 2018 2.770 2.859 2.657 2.710 160,766 -0.06(-2.17%)
Jun 22, 2018 2.860 2.930 2.750 2.770 354,850 -0.09(-3.15%)
Jun 21, 2018 2.830 2.900 2.810 2.860 295,146 +0.00(+0.00%)
Jun 20, 2018 2.970 3.120 2.830 2.860 954,793 -0.07(-2.39%)
Jun 19, 2018 2.800 2.950 2.710 2.930 712,656 +0.18(+6.55%)
Jun 18, 2018 2.520 2.850 2.453 2.750 1,039,326 +0.22(+8.70%)
Jun 15, 2018 2.600 2.430 2.530 651,496 -0.07(-2.69%)
Jun 14, 2018 2.820 2.820 2.560 2.600 883,993 -0.22(-7.80%)
Jun 13, 2018 2.770 2.880 2.740 2.820 475,036 +0.04(+1.44%)
Jun 12, 2018 2.900 2.930 2.740 2.780 592,205 -0.14(-4.79%)
Jun 11, 2018 2.910 2.960 2.830 2.920 421,025 -0.01(-0.34%)
Jun 08, 2018 2.880 3.040 2.837 2.930 526,149 +0.03(+1.03%)
Jun 07, 2018 2.980 3.000 2.850 2.900 332,770 -0.05(-1.69%)
Jun 06, 2018 3.000 3.070 2.850 2.950 492,057 -0.03(-1.01%)
Jun 05, 2018 2.800 3.099 2.800 2.980 807,299 +0.15(+5.30%)
Jun 04, 2018 2.950 2.970 2.770 2.830 916,797 -0.13(-4.39%)
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.