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 (%)
Apr 29, 2011 10.88 10.95 10.71 10.88 169,536 +0.01(+0.09%)
Apr 28, 2011 10.66 10.87 10.57 10.87 114,623 +0.15(+1.40%)
Apr 27, 2011 10.71 10.76 10.57 10.72 98,159 +0.01(+0.09%)
Apr 26, 2011 10.42 10.90 10.20 10.71 228,512 +0.28(+2.68%)
Apr 25, 2011 10.41 10.48 10.30 10.43 104,796 -0.05(-0.48%)
Apr 21, 2011 10.85 10.85 10.44 10.48 94,808 -0.29(-2.69%)
Apr 20, 2011 10.75 10.94 10.64 10.77 162,743 +0.18(+1.70%)
Apr 19, 2011 10.63 10.65 10.41 10.59 83,947 +0.00(+0.00%)
Apr 18, 2011 10.51 10.60 10.37 10.59 147,714 -0.05(-0.47%)
Apr 15, 2011 10.60 10.67 10.43 10.64 137,911 +0.01(+0.09%)
Apr 14, 2011 10.24 10.65 10.24 10.63 369,889 +0.25(+2.41%)
Apr 13, 2011 10.44 10.49 10.29 10.38 162,800 +0.03(+0.29%)
Apr 12, 2011 10.23 10.42 10.17 10.35 222,676 +0.06(+0.58%)
Apr 11, 2011 10.32 10.43 10.22 10.29 268,403 +0.00(+0.00%)
Apr 08, 2011 10.22 10.39 10.15 10.29 178,107 +0.08(+0.78%)
Apr 07, 2011 10.16 10.48 9.970 10.21 216,154 -0.27(-2.58%)
Apr 06, 2011 10.29 10.49 10.22 10.48 86,306 +0.23(+2.24%)
Apr 05, 2011 9.880 10.25 9.880 10.25 140,168 +0.32(+3.22%)
Apr 04, 2011 10.15 10.19 9.860 9.930 205,602 -0.21(-2.07%)
Apr 01, 2011 10.15 10.28 10.07 10.14 187,414 +0.01(+0.12%)
Mar 31, 2011 10.05 10.14 9.880 10.13 147,940 +0.02(+0.17%)
Mar 30, 2011 9.950 10.12 9.790 10.11 142,764 +0.24(+2.43%)
Mar 29, 2011 9.820 10.00 9.610 9.870 143,764 +0.07(+0.71%)
Mar 28, 2011 10.08 10.09 9.770 9.800 244,346 -0.29(-2.87%)
Mar 25, 2011 10.03 10.12 9.650 10.09 179,478 +0.08(+0.80%)
Mar 24, 2011 10.00 10.09 9.810 10.01 241,891 +0.02(+0.15%)
Mar 23, 2011 9.860 10.00 9.760 9.995 236,525 +0.08(+0.86%)
Mar 22, 2011 9.960 9.980 9.830 9.910 116,741 -0.06(-0.60%)
Mar 21, 2011 9.930 9.980 9.710 9.970 153,969 +0.04(+0.40%)
Mar 18, 2011 9.790 9.950 9.620 9.930 233,789 +0.26(+2.69%)
Mar 17, 2011 9.690 9.900 9.460 9.670 170,708 +0.10(+1.04%)
Mar 16, 2011 9.700 9.750 9.340 9.570 205,137 -0.17(-1.75%)
Mar 15, 2011 9.700 9.890 9.290 9.740 208,724 -0.23(-2.31%)
Mar 14, 2011 9.010 9.990 9.000 9.970 290,169 +0.22(+2.26%)
Mar 11, 2011 9.550 9.840 9.289 9.750 295,941 +0.42(+4.50%)
Mar 10, 2011 9.200 9.750 8.900 9.330 477,460 +0.51(+5.78%)
Mar 09, 2011 8.940 8.990 8.800 8.820 150,911 -0.11(-1.23%)
Mar 08, 2011 8.430 9.020 8.320 8.930 256,380 +0.52(+6.18%)
Mar 07, 2011 8.700 8.700 8.360 8.410 146,753 -0.27(-3.11%)
Mar 04, 2011 8.770 8.770 8.540 8.680 194,575 -0.07(-0.80%)
Mar 03, 2011 8.430 8.850 8.430 8.750 294,878 +0.43(+5.17%)
Mar 02, 2011 8.060 8.330 8.000 8.320 162,765 +0.26(+3.23%)
Mar 01, 2011 8.190 8.270 8.000 8.060 136,654 -0.13(-1.59%)
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%)
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.