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 6.190 6.520 6.190 6.250 254,555 -0.05(-0.79%)
Sep 29, 2011 6.400 6.530 6.190 6.300 332,848 +0.10(+1.61%)
Sep 28, 2011 6.690 6.870 6.200 6.200 299,284 -0.50(-7.46%)
Sep 27, 2011 6.590 6.900 6.560 6.700 276,777 +0.34(+5.35%)
Sep 26, 2011 6.390 6.440 6.190 6.360 262,048 +0.07(+1.11%)
Sep 23, 2011 6.210 6.480 6.131 6.290 261,295 +0.09(+1.45%)
Sep 22, 2011 5.990 6.320 5.780 6.200 312,986 +0.05(+0.81%)
Sep 21, 2011 6.560 6.630 6.110 6.150 359,176 -0.40(-6.11%)
Sep 20, 2011 6.640 6.740 6.540 6.550 268,992 -0.01(-0.15%)
Sep 19, 2011 6.860 6.860 6.410 6.560 449,970 -0.57(-7.99%)
Sep 16, 2011 7.200 7.840 7.110 7.130 330,786 -0.02(-0.28%)
Sep 15, 2011 7.160 7.250 7.000 7.150 202,530 +0.02(+0.28%)
Sep 14, 2011 7.110 7.290 7.005 7.130 261,808 +0.12(+1.71%)
Sep 13, 2011 6.960 7.170 6.900 7.010 447,768 +0.06(+0.86%)
Sep 12, 2011 6.720 7.090 6.720 6.950 246,800 +0.10(+1.46%)
Sep 09, 2011 6.820 7.020 6.680 6.850 267,851 -0.06(-0.87%)
Sep 08, 2011 6.940 7.070 6.870 6.910 241,772 -0.12(-1.71%)
Sep 07, 2011 6.880 7.125 6.740 7.030 320,295 +0.28(+4.15%)
Sep 06, 2011 6.480 6.770 6.350 6.750 324,000 +0.17(+2.58%)
Sep 02, 2011 6.740 6.850 6.550 6.580 169,651 -0.34(-4.91%)
Sep 01, 2011 7.110 7.170 6.860 6.920 264,160 -0.16(-2.26%)
Aug 31, 2011 7.230 7.290 7.030 7.080 200,734 -0.10(-1.39%)
Aug 30, 2011 6.970 7.240 6.760 7.180 133,158 +0.16(+2.28%)
Aug 29, 2011 6.900 7.020 6.800 7.020 142,554 +0.23(+3.39%)
Aug 26, 2011 6.480 6.831 6.350 6.790 208,041 +0.27(+4.14%)
Aug 25, 2011 6.940 6.940 6.470 6.520 219,668 -0.34(-4.96%)
Aug 24, 2011 6.610 6.930 6.500 6.860 223,551 +0.22(+3.31%)
Aug 23, 2011 6.270 6.680 6.200 6.640 238,931 +0.38(+6.07%)
Aug 22, 2011 6.280 6.340 6.120 6.260 241,266 +0.16(+2.62%)
Aug 19, 2011 6.240 6.340 6.010 6.100 258,107 -0.31(-4.84%)
Aug 18, 2011 7.100 7.420 6.350 6.410 285,860 -0.96(-13.08%)
Aug 17, 2011 7.500 7.640 7.250 7.375 168,813 -0.08(-1.14%)
Aug 16, 2011 7.490 7.560 7.360 7.460 196,537 -0.09(-1.19%)
Aug 15, 2011 7.340 7.550 7.220 7.550 128,897 +0.26(+3.57%)
Aug 12, 2011 7.510 7.680 7.200 7.290 135,558 -0.18(-2.41%)
Aug 11, 2011 7.300 7.690 7.130 7.470 300,150 +0.23(+3.18%)
Aug 10, 2011 7.380 7.700 7.220 7.240 201,739 -0.45(-5.85%)
Aug 09, 2011 7.060 7.720 6.170 7.690 540,194 +0.80(+11.61%)
Aug 08, 2011 7.520 7.890 6.890 6.890 376,605 -0.91(-11.67%)
Aug 05, 2011 8.650 8.650 7.660 7.800 306,852 -1.02(-11.56%)
Aug 04, 2011 9.370 9.540 8.810 8.820 287,601 -0.67(-7.06%)
Aug 03, 2011 9.290 9.520 9.120 9.490 166,851 +0.19(+2.04%)
Aug 02, 2011 9.450 9.660 9.280 9.300 256,582 -0.23(-2.41%)
Aug 01, 2011 9.630 9.630 9.390 9.530 356,559 +0.03(+0.32%)
Jul 29, 2011 9.400 9.660 9.270 9.500 210,710 -0.01(-0.11%)
Jul 28, 2011 9.470 9.630 9.470 9.510 110,267 +0.06(+0.63%)
Jul 27, 2011 9.460 9.540 9.380 9.450 229,944 -0.09(-0.94%)
Jul 26, 2011 9.720 9.720 9.490 9.540 75,790 -0.14(-1.45%)
Jul 25, 2011 9.740 9.800 9.620 9.680 64,851 -0.16(-1.63%)
Jul 22, 2011 9.870 9.980 9.710 9.840 98,391 -0.07(-0.71%)
Jul 21, 2011 9.850 10.01 9.760 9.910 192,056 +0.08(+0.81%)
Jul 20, 2011 9.950 9.950 9.700 9.830 94,166 -0.13(-1.31%)
Jul 19, 2011 9.750 10.00 9.550 9.960 146,339 +0.28(+2.89%)
Jul 18, 2011 9.750 9.780 9.560 9.680 143,688 -0.10(-1.02%)
Jul 15, 2011 9.970 10.00 9.640 9.780 166,582 -0.14(-1.41%)
Jul 14, 2011 10.11 10.27 9.800 9.920 207,137 -0.18(-1.78%)
Jul 13, 2011 9.990 10.29 9.900 10.10 232,469 +0.16(+1.61%)
Jul 12, 2011 9.640 10.00 9.450 9.940 176,688 +0.23(+2.37%)
Jul 11, 2011 9.810 9.910 9.580 9.710 131,345 -0.31(-3.09%)
Jul 08, 2011 9.980 10.03 9.780 10.02 76,080 -0.15(-1.47%)
Jul 07, 2011 9.850 10.17 9.850 10.17 169,527 +0.40(+4.09%)
Jul 06, 2011 10.04 10.10 9.705 9.770 105,940 -0.23(-2.30%)
Jul 05, 2011 9.820 10.04 9.770 10.00 146,853 +0.28(+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.