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 (%)
Jun 28, 2013 14.00 14.33 13.63 13.65 721,831 -0.60(-4.21%)
Jun 27, 2013 13.45 14.31 13.40 14.25 0 +0.90(+6.74%)
Jun 26, 2013 13.51 13.61 13.31 13.35 0 -0.08(-0.60%)
Jun 25, 2013 13.12 13.59 13.12 13.43 0 +0.33(+2.52%)
Jun 24, 2013 13.51 13.74 13.04 13.10 0 -0.64(-4.66%)
Jun 21, 2013 13.62 14.05 13.62 13.74 266,424 +0.18(+1.33%)
Jun 20, 2013 13.45 13.88 13.44 13.56 0 -0.07(-0.51%)
Jun 19, 2013 13.54 13.71 13.27 13.63 0 +0.12(+0.89%)
Jun 18, 2013 13.38 13.56 13.05 13.51 0 +0.11(+0.82%)
Jun 17, 2013 13.70 13.70 13.27 13.40 0 -0.01(-0.07%)
Jun 14, 2013 13.56 13.68 13.36 13.41 0 -0.17(-1.25%)
Jun 13, 2013 13.26 13.58 13.18 13.58 148,608 +0.25(+1.88%)
Jun 12, 2013 13.30 13.44 13.23 13.33 105,181 +0.07(+0.53%)
Jun 11, 2013 13.11 13.32 13.11 13.26 157,014 -0.09(-0.67%)
Jun 10, 2013 13.25 13.44 13.25 13.35 0 +0.11(+0.83%)
Jun 07, 2013 13.27 13.48 13.13 13.24 0 +0.01(+0.08%)
Jun 06, 2013 13.05 13.34 12.90 13.23 106,899 +0.23(+1.77%)
Jun 05, 2013 13.17 13.25 12.88 13.00 0 -0.16(-1.22%)
Jun 04, 2013 13.37 13.44 13.05 13.16 0 -0.13(-0.98%)
Jun 03, 2013 12.93 13.38 12.70 13.29 371,389 +0.36(+2.78%)
May 31, 2013 12.79 13.09 12.65 12.93 350,032 +0.14(+1.09%)
May 30, 2013 12.68 12.85 12.58 12.79 136,384 +0.18(+1.43%)
May 29, 2013 12.30 12.64 12.25 12.61 202,556 +0.24(+1.98%)
May 28, 2013 12.12 12.50 12.12 12.37 319,964 +0.22(+1.85%)
May 24, 2013 12.26 12.32 11.98 12.14 0 -0.21(-1.70%)
May 23, 2013 10.99 12.43 9.030 12.35 0 +0.63(+5.38%)
May 22, 2013 11.69 11.85 11.64 11.72 0 +0.13(+1.12%)
May 21, 2013 11.65 11.70 11.55 11.59 0 -0.05(-0.43%)
May 20, 2013 11.80 12.00 11.51 11.64 0 -0.16(-1.36%)
May 17, 2013 11.40 11.80 11.29 11.80 0 +0.47(+4.15%)
May 16, 2013 11.00 11.39 10.96 11.33 109,088 +0.33(+3.00%)
May 15, 2013 11.00 11.10 10.75 11.00 0 +0.02(+0.18%)
May 13, 2013 11.00 11.18 10.90 10.98 0 -0.02(-0.18%)
May 10, 2013 10.92 11.10 10.90 11.00 0 +0.13(+1.20%)
May 09, 2013 10.96 10.99 10.67 10.87 0 -0.03(-0.28%)
May 08, 2013 10.08 11.10 9.800 10.90 0 +0.77(+7.60%)
May 07, 2013 9.690 10.15 9.422 10.13 0 +0.41(+4.22%)
May 06, 2013 9.000 9.740 8.850 9.720 0 +1.13(+13.15%)
May 03, 2013 8.090 8.600 7.970 8.590 0 +0.62(+7.78%)
May 02, 2013 7.730 8.040 7.730 7.970 0 +0.32(+4.18%)
May 01, 2013 7.860 7.860 7.620 7.650 150,685 -0.26(-3.29%)
Apr 30, 2013 8.030 8.030 7.820 7.910 0 -0.16(-1.98%)
Apr 29, 2013 8.100 8.120 8.030 8.070 34,183 +0.03(+0.37%)
Apr 26, 2013 8.090 8.090 7.950 8.040 60,361 -0.05(-0.62%)
Apr 25, 2013 7.940 8.175 7.820 8.090 64,583 +0.14(+1.76%)
Apr 24, 2013 8.000 8.050 7.880 7.950 40,395 -0.08(-1.00%)
Apr 23, 2013 7.930 8.030 7.886 8.030 56,190 +0.14(+1.77%)
Apr 22, 2013 7.950 7.950 7.860 7.890 31,976 -0.06(-0.75%)
Apr 19, 2013 7.920 8.080 7.920 7.950 64,652 -0.03(-0.38%)
Apr 18, 2013 7.870 8.000 7.850 7.980 128,224 +0.17(+2.18%)
Apr 17, 2013 7.530 7.910 7.530 7.810 152,960 +0.25(+3.31%)
Apr 16, 2013 7.680 7.830 7.440 7.560 89,289 -0.04(-0.53%)
Apr 15, 2013 8.040 8.050 7.440 7.600 118,502 -0.50(-6.17%)
Apr 12, 2013 8.090 8.160 8.050 8.100 24,293 -0.04(-0.49%)
Apr 11, 2013 8.130 8.170 8.100 8.140 31,765 -0.02(-0.25%)
Apr 10, 2013 8.050 8.190 7.940 8.160 31,649 +0.15(+1.87%)
Apr 09, 2013 8.180 8.250 8.000 8.010 33,336 -0.18(-2.20%)
Apr 08, 2013 8.060 8.220 8.055 8.190 30,163 +0.17(+2.12%)
Apr 05, 2013 7.910 8.160 7.910 8.020 48,012 -0.08(-0.99%)
Apr 04, 2013 8.010 8.160 7.940 8.100 50,639 +0.09(+1.12%)
Apr 03, 2013 8.170 8.230 7.990 8.010 56,050 -0.12(-1.48%)
Apr 02, 2013 8.220 8.314 8.070 8.130 39,294 -0.02(-0.25%)
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.