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 (%)
Feb 28, 2011 8.280 8.280 8.010 8.190 95,052 +0.01(+0.12%)
Feb 25, 2011 8.090 8.190 8.010 8.180 70,950 +0.09(+1.11%)
Feb 24, 2011 7.980 8.120 7.940 8.090 109,725 +0.13(+1.63%)
Feb 23, 2011 8.010 8.110 7.840 7.960 170,748 -0.07(-0.87%)
Feb 22, 2011 8.300 8.300 8.000 8.030 154,639 -0.25(-3.02%)
Feb 18, 2011 8.260 8.280 8.140 8.280 130,369 +0.09(+1.10%)
Feb 17, 2011 8.120 8.290 8.100 8.190 65,887 +0.07(+0.86%)
Feb 16, 2011 8.150 8.250 8.070 8.120 70,437 +0.00(+0.00%)
Feb 15, 2011 8.240 8.260 8.120 8.120 126,562 -0.18(-2.17%)
Feb 14, 2011 8.300 8.370 8.250 8.300 48,271 +0.02(+0.24%)
Feb 11, 2011 8.110 8.290 8.020 8.280 74,390 +0.13(+1.60%)
Feb 10, 2011 8.080 8.175 8.010 8.150 91,843 +0.02(+0.25%)
Feb 09, 2011 8.180 8.300 8.100 8.130 82,023 -0.06(-0.76%)
Feb 08, 2011 8.090 8.460 8.090 8.193 95,386 +0.07(+0.89%)
Feb 07, 2011 7.940 8.252 7.940 8.120 101,508 +0.21(+2.65%)
Feb 04, 2011 7.800 7.910 7.750 7.910 110,067 +0.11(+1.41%)
Feb 03, 2011 8.040 8.150 7.790 7.800 218,304 -0.28(-3.47%)
Feb 02, 2011 8.240 8.240 8.050 8.080 97,884 -0.03(-0.37%)
Feb 01, 2011 7.860 8.190 7.790 8.110 145,299 +0.27(+3.51%)
Jan 31, 2011 7.900 7.962 7.750 7.835 86,057 -0.05(-0.70%)
Jan 28, 2011 8.080 8.105 7.750 7.890 207,716 -0.19(-2.35%)
Jan 27, 2011 7.950 8.110 7.950 8.080 122,423 +0.13(+1.64%)
Jan 26, 2011 8.110 8.190 7.910 7.950 257,426 -0.14(-1.73%)
Jan 25, 2011 8.120 8.290 8.090 8.090 217,239 -0.08(-0.98%)
Jan 24, 2011 8.210 8.310 8.110 8.170 109,665 -0.07(-0.82%)
Jan 21, 2011 8.460 8.460 8.210 8.238 142,996 -0.16(-1.93%)
Jan 20, 2011 8.390 8.520 8.310 8.400 174,227 -0.06(-0.71%)
Jan 19, 2011 8.750 8.750 8.430 8.460 277,136 -0.32(-3.64%)
Jan 18, 2011 8.790 8.890 8.720 8.780 155,975 -0.06(-0.68%)
Jan 14, 2011 8.860 8.860 8.760 8.840 91,044 -0.02(-0.23%)
Jan 13, 2011 8.810 8.900 8.770 8.860 103,303 +0.02(+0.23%)
Jan 12, 2011 8.940 8.970 8.760 8.840 156,403 -0.02(-0.25%)
Jan 11, 2011 8.850 8.990 8.620 8.863 201,441 +0.08(+0.94%)
Jan 10, 2011 8.820 8.850 8.650 8.780 335,237 -0.06(-0.68%)
Jan 07, 2011 8.950 9.000 8.620 8.840 348,107 -0.08(-0.90%)
Jan 06, 2011 9.180 9.180 8.800 8.920 1,024,982 -0.26(-2.83%)
Jan 05, 2011 9.100 9.180 9.040 9.180 274,884 +0.07(+0.77%)
Jan 04, 2011 9.490 9.560 9.020 9.110 166,001 -0.40(-4.21%)
Jan 03, 2011 9.350 9.600 9.250 9.510 225,720 +0.26(+2.81%)
Dec 31, 2010 9.580 9.590 9.240 9.250 149,747 -0.38(-3.95%)
Dec 30, 2010 9.540 9.720 9.540 9.630 66,789 +0.06(+0.63%)
Dec 29, 2010 10.00 10.00 9.450 9.570 169,490 -0.43(-4.30%)
Dec 28, 2010 10.25 10.25 9.950 10.00 295,373 -0.24(-2.34%)
Dec 27, 2010 10.05 10.25 10.05 10.24 107,009 +0.12(+1.19%)
Dec 23, 2010 10.00 10.22 9.810 10.12 218,429 +0.11(+1.10%)
Dec 22, 2010 9.970 10.05 9.580 10.01 282,739 +0.04(+0.40%)
Dec 21, 2010 9.830 10.00 9.830 9.970 118,633 +0.16(+1.63%)
Dec 20, 2010 9.710 9.895 9.680 9.810 234,846 +0.12(+1.24%)
Dec 17, 2010 9.320 9.700 9.200 9.690 523,613 +0.36(+3.83%)
Dec 16, 2010 9.150 9.350 9.100 9.332 307,994 +0.15(+1.66%)
Dec 15, 2010 9.100 9.250 9.070 9.180 227,409 +0.07(+0.77%)
Dec 14, 2010 9.100 9.200 9.020 9.110 238,275 +0.00(+0.00%)
Dec 13, 2010 9.220 9.350 9.080 9.110 155,156 -0.20(-2.15%)
Dec 10, 2010 9.170 9.320 9.100 9.310 154,129 +0.13(+1.42%)
Dec 09, 2010 9.120 9.220 9.060 9.180 172,115 +0.12(+1.32%)
Dec 08, 2010 9.170 9.280 9.040 9.060 243,331 -0.07(-0.77%)
Dec 07, 2010 9.120 9.270 9.030 9.130 401,977 +0.11(+1.22%)
Dec 06, 2010 9.170 9.270 8.850 9.020 457,110 -0.68(-7.01%)
Dec 03, 2010 9.640 9.840 9.410 9.700 715,745 -0.02(-0.21%)
Dec 02, 2010 10.03 10.28 9.680 9.720 309,629 -0.31(-3.09%)
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.