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 (%)
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%)
Jul 01, 2011 5.144 5.251 5.134 5.209 172,500 +0.04(+0.83%)
Jun 30, 2011 5.096 5.176 5.070 5.166 229,457 +0.08(+1.47%)
Jun 29, 2011 5.107 5.134 5.048 5.091 170,069 -0.01(-0.21%)
Jun 28, 2011 5.059 5.112 4.987 5.101 204,654 +0.05(+1.06%)
Jun 27, 2011 4.973 5.085 4.898 5.048 177,645 +0.09(+1.73%)
Jun 24, 2011 4.951 4.994 4.817 4.962 919,671 +0.03(+0.54%)
Jun 23, 2011 4.742 4.962 4.732 4.935 245,447 +0.14(+3.02%)
Jun 22, 2011 4.957 4.957 4.791 4.791 183,703 -0.21(-4.28%)
Jun 21, 2011 4.957 5.016 4.903 5.005 194,250 +0.07(+1.41%)
Jun 20, 2011 4.876 4.951 4.705 4.935 334,534 +0.21(+4.42%)
Jun 17, 2011 4.930 5.048 4.716 4.726 643,451 -0.16(-3.34%)
Jun 16, 2011 4.903 5.026 4.737 4.890 464,103 -0.04(-0.80%)
Jun 15, 2011 4.405 5.316 4.346 4.929 1,906,797 +0.48(+10.70%)
Jun 14, 2011 4.421 4.512 4.335 4.453 270,306 +0.08(+1.84%)
Jun 13, 2011 4.442 4.474 4.314 4.373 316,979 -0.05(-1.09%)
Jun 10, 2011 4.608 4.608 4.394 4.421 264,370 -0.21(-4.62%)
Jun 09, 2011 4.608 4.732 4.582 4.635 137,185 +0.04(+0.82%)
Jun 08, 2011 4.667 4.732 4.566 4.598 173,013 -0.10(-2.05%)
Jun 07, 2011 4.673 4.812 4.673 4.694 170,671 +0.05(+1.15%)
Jun 06, 2011 4.807 4.898 4.635 4.641 288,208 -0.13(-2.81%)
Jun 03, 2011 4.951 4.967 4.774 4.774 242,332 -0.18(-3.57%)
May 24, 2011 5.267 5.326 4.946 4.951 475,198 -0.28(-5.42%)
May 23, 2011 5.284 5.353 5.171 5.235 399,665 -0.12(-2.20%)
May 20, 2011 5.482 5.605 5.259 5.353 320,528 -0.16(-2.92%)
May 19, 2011 5.412 5.562 5.251 5.514 379,310 +0.12(+2.29%)
May 18, 2011 5.107 5.463 5.096 5.391 374,591 +0.33(+6.46%)
May 17, 2011 5.042 5.209 5.005 5.064 338,134 -0.01(-0.11%)
May 16, 2011 5.075 5.176 5.064 5.069 163,210 -0.05(-1.05%)
May 13, 2011 5.359 5.391 5.096 5.123 178,625 -0.22(-4.11%)
May 12, 2011 5.284 5.401 5.241 5.343 117,282 +0.04(+0.71%)
May 11, 2011 5.364 5.464 5.246 5.305 193,556 -0.05(-1.00%)
May 10, 2011 5.187 5.375 5.150 5.359 227,039 +0.17(+3.31%)
May 09, 2011 5.123 5.192 5.053 5.187 178,752 +0.04(+0.73%)
May 06, 2011 5.300 5.300 5.117 5.150 215,359 -0.10(-1.94%)
May 05, 2011 5.209 5.348 5.182 5.251 354,929 +0.01(+0.10%)
May 04, 2011 5.375 5.446 5.241 5.246 331,915 -0.18(-3.26%)
May 03, 2011 5.600 5.659 5.418 5.423 253,059 -0.18(-3.16%)
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.