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 (%)
Sep 30, 2011 3.317 3.494 3.317 3.349 475,041 -0.03(-0.79%)
Sep 29, 2011 3.429 3.499 3.317 3.376 621,149 +0.05(+1.61%)
Sep 28, 2011 3.585 3.681 3.322 3.322 558,513 -0.27(-7.46%)
Sep 27, 2011 3.531 3.697 3.515 3.590 516,511 +0.18(+5.35%)
Sep 26, 2011 3.424 3.451 3.317 3.408 489,024 +0.04(+1.11%)
Sep 23, 2011 3.328 3.472 3.285 3.371 487,619 +0.05(+1.45%)
Sep 22, 2011 3.210 3.387 3.097 3.322 584,083 +0.03(+0.81%)
Sep 21, 2011 3.515 3.553 3.274 3.296 670,281 -0.21(-6.11%)
Sep 20, 2011 3.558 3.612 3.505 3.510 501,983 -0.01(-0.15%)
Sep 19, 2011 3.676 3.676 3.435 3.515 839,717 -0.31(-7.99%)
Sep 16, 2011 3.858 4.201 3.810 3.821 617,300 -0.01(-0.28%)
Sep 15, 2011 3.837 3.885 3.751 3.831 377,954 +0.01(+0.28%)
Sep 14, 2011 3.810 3.906 3.754 3.821 488,576 +0.06(+1.71%)
Sep 13, 2011 3.730 3.842 3.697 3.756 835,608 +0.03(+0.86%)
Sep 12, 2011 3.601 3.799 3.601 3.724 460,569 +0.05(+1.46%)
Sep 09, 2011 3.655 3.762 3.580 3.671 499,853 -0.03(-0.87%)
Sep 08, 2011 3.719 3.789 3.681 3.703 451,186 -0.06(-1.71%)
Sep 07, 2011 3.687 3.818 3.612 3.767 597,723 +0.15(+4.15%)
Sep 06, 2011 3.472 3.628 3.403 3.617 604,637 +0.09(+2.58%)
Sep 02, 2011 3.612 3.671 3.510 3.526 316,596 -0.18(-4.91%)
Sep 01, 2011 3.810 3.842 3.676 3.708 492,965 -0.09(-2.26%)
Aug 31, 2011 3.874 3.906 3.767 3.794 374,602 -0.05(-1.39%)
Aug 30, 2011 3.735 3.880 3.622 3.847 248,494 +0.09(+2.28%)
Aug 29, 2011 3.697 3.762 3.644 3.762 266,029 +0.12(+3.39%)
Aug 26, 2011 3.472 3.660 3.403 3.638 388,238 +0.14(+4.14%)
Aug 25, 2011 3.719 3.719 3.467 3.494 409,936 -0.18(-4.96%)
Aug 24, 2011 3.542 3.713 3.483 3.676 417,182 +0.12(+3.31%)
Aug 23, 2011 3.360 3.580 3.322 3.558 445,884 +0.20(+6.07%)
Aug 22, 2011 3.365 3.397 3.279 3.354 450,241 +0.09(+2.62%)
Aug 19, 2011 3.344 3.397 3.221 3.269 481,670 -0.17(-4.84%)
Aug 18, 2011 3.805 3.976 3.403 3.435 533,461 -0.52(-13.08%)
Aug 17, 2011 4.019 4.094 3.885 3.952 315,032 -0.05(-1.14%)
Aug 16, 2011 4.014 4.051 3.944 3.998 366,770 -0.05(-1.19%)
Aug 15, 2011 3.933 4.046 3.869 4.046 240,542 +0.14(+3.57%)
Aug 12, 2011 4.024 4.115 3.858 3.906 252,973 -0.10(-2.41%)
Aug 11, 2011 3.912 4.121 3.821 4.003 560,129 +0.12(+3.18%)
Aug 10, 2011 3.955 4.126 3.869 3.880 376,478 -0.24(-5.85%)
Aug 09, 2011 3.783 4.137 3.306 4.121 1,008,090 +0.43(+11.61%)
Aug 08, 2011 4.030 4.228 3.692 3.692 702,806 -0.49(-11.67%)
Aug 05, 2011 4.635 4.635 4.105 4.180 572,636 -0.55(-11.56%)
Aug 04, 2011 5.021 5.112 4.721 4.726 536,710 -0.36(-7.06%)
Aug 03, 2011 4.978 5.101 4.887 5.085 311,371 +0.10(+2.04%)
Aug 02, 2011 5.064 5.176 4.973 4.983 478,824 -0.12(-2.41%)
Aug 01, 2011 5.160 5.160 5.032 5.107 665,397 +0.02(+0.32%)
Jul 29, 2011 5.037 5.176 4.967 5.091 393,219 -0.01(-0.10%)
Jul 28, 2011 5.075 5.160 5.075 5.096 205,776 +0.03(+0.63%)
Jul 27, 2011 5.069 5.112 5.026 5.064 429,113 -0.05(-0.94%)
Jul 26, 2011 5.209 5.209 5.085 5.112 141,436 -0.08(-1.45%)
Jul 25, 2011 5.219 5.251 5.155 5.187 121,022 -0.09(-1.63%)
Jul 22, 2011 5.289 5.348 5.203 5.273 183,613 -0.04(-0.71%)
Jul 21, 2011 5.278 5.364 5.230 5.310 358,408 +0.04(+0.81%)
Jul 20, 2011 5.332 5.332 5.198 5.267 175,729 -0.07(-1.31%)
Jul 19, 2011 5.225 5.359 5.117 5.337 273,092 +0.15(+2.89%)
Jul 18, 2011 5.225 5.241 5.123 5.187 268,145 -0.05(-1.02%)
Jul 15, 2011 5.343 5.359 5.166 5.241 310,869 -0.08(-1.41%)
Jul 14, 2011 5.418 5.503 5.251 5.316 386,551 -0.10(-1.78%)
Jul 13, 2011 5.353 5.514 5.305 5.412 433,825 +0.09(+1.61%)
Jul 12, 2011 5.166 5.359 5.064 5.326 329,728 +0.12(+2.37%)
Jul 11, 2011 5.257 5.310 5.134 5.203 245,111 -0.17(-3.09%)
Jul 08, 2011 5.348 5.375 5.241 5.369 141,977 -0.08(-1.47%)
Jul 07, 2011 5.278 5.450 5.278 5.450 316,365 +0.21(+4.09%)
Jul 06, 2011 5.380 5.412 5.201 5.235 197,701 -0.12(-2.30%)
Jul 05, 2011 5.262 5.380 5.235 5.359 274,051 +0.15(+2.88%)
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.