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, 2014 11.61 11.61 11.51 11.55 123,811 -0.06(-0.52%)
Sep 29, 2014 11.55 11.71 11.55 11.61 40,069 -0.10(-0.85%)
Sep 26, 2014 11.70 11.82 11.60 11.71 80,702 +0.02(+0.17%)
Sep 25, 2014 11.83 11.84 11.61 11.69 70,625 -0.13(-1.10%)
Sep 24, 2014 11.74 11.95 11.72 11.82 80,682 +0.15(+1.29%)
Sep 23, 2014 11.72 11.84 11.59 11.67 184,103 -0.13(-1.10%)
Sep 22, 2014 11.75 11.85 11.65 11.80 66,480 -0.04(-0.34%)
Sep 19, 2014 12.30 12.48 11.78 11.84 195,677 -0.42(-3.43%)
Sep 18, 2014 12.23 12.30 12.13 12.26 45,784 +0.07(+0.57%)
Sep 17, 2014 12.09 12.38 12.05 12.19 51,594 +0.07(+0.58%)
Sep 16, 2014 12.01 12.25 11.91 12.12 57,033 +0.08(+0.66%)
Sep 15, 2014 12.15 12.18 11.95 12.04 57,224 -0.11(-0.91%)
Sep 12, 2014 12.28 12.28 12.09 12.15 70,859 -0.09(-0.74%)
Sep 11, 2014 12.20 12.41 12.06 12.24 137,584 -0.06(-0.49%)
Sep 10, 2014 12.21 12.33 12.15 12.30 51,642 +0.13(+1.07%)
Sep 09, 2014 12.44 12.44 12.17 12.17 62,484 -0.27(-2.17%)
Sep 08, 2014 12.38 12.47 12.37 12.44 26,254 +0.03(+0.24%)
Sep 05, 2014 12.23 12.44 12.23 12.41 68,800 +0.08(+0.65%)
Sep 04, 2014 12.61 12.73 12.29 12.33 100,756 -0.24(-1.91%)
Sep 03, 2014 12.56 12.60 12.56 12.57 81,061 +0.01(+0.08%)
Sep 02, 2014 12.48 12.61 12.48 12.56 61,647 +0.11(+0.88%)
Aug 29, 2014 12.43 12.45 12.45 12.45 121,800 +0.02(+0.16%)
Aug 28, 2014 12.43 12.51 12.38 12.43 146,554 -0.06(-0.48%)
Aug 27, 2014 12.60 12.63 12.42 12.49 56,070 -0.10(-0.79%)
Aug 26, 2014 12.74 12.75 12.51 12.59 220,233 -0.15(-1.18%)
Aug 25, 2014 12.95 12.98 12.63 12.74 115,541 -0.18(-1.39%)
Aug 22, 2014 12.82 13.07 12.75 12.92 105,828 +0.04(+0.31%)
Aug 21, 2014 12.90 13.27 12.81 12.88 117,889 -0.78(-5.71%)
Aug 20, 2014 13.77 13.81 13.60 13.66 38,047 -0.23(-1.66%)
Aug 19, 2014 13.78 13.91 13.78 13.89 55,907 +0.16(+1.17%)
Aug 18, 2014 13.40 13.76 13.32 13.73 54,121 +0.43(+3.23%)
Aug 15, 2014 13.52 13.53 13.06 13.30 92,775 -0.07(-0.52%)
Aug 14, 2014 13.27 13.46 13.15 13.37 20,893 +0.12(+0.91%)
Aug 13, 2014 13.25 13.36 13.12 13.25 31,085 +0.00(+0.00%)
Aug 12, 2014 13.60 13.66 13.17 13.25 38,736 -0.35(-2.57%)
Aug 11, 2014 13.33 13.75 13.33 13.60 50,360 +0.36(+2.72%)
Aug 08, 2014 13.04 13.27 13.00 13.24 94,705 +0.18(+1.38%)
Aug 07, 2014 13.43 13.43 13.01 13.06 63,346 -0.31(-2.32%)
Aug 06, 2014 13.01 13.50 12.95 13.37 51,740 +0.25(+1.91%)
Aug 05, 2014 12.91 13.25 12.81 13.12 51,213 +0.15(+1.16%)
Aug 04, 2014 12.91 13.06 12.75 12.97 52,882 +0.17(+1.33%)
Aug 01, 2014 13.03 13.06 12.80 12.80 64,815 -0.18(-1.39%)
Jul 31, 2014 13.13 13.23 12.96 12.98 64,096 -0.30(-2.26%)
Jul 30, 2014 13.27 13.30 13.13 13.28 45,221 +0.15(+1.14%)
Jul 29, 2014 13.38 13.43 13.12 13.13 106,705 -0.24(-1.80%)
Jul 28, 2014 13.32 13.45 13.28 13.37 39,482 +0.03(+0.22%)
Jul 25, 2014 13.37 13.52 13.28 13.34 61,845 -0.16(-1.19%)
Jul 24, 2014 13.59 13.80 13.33 13.50 58,684 -0.08(-0.59%)
Jul 23, 2014 13.42 13.62 13.31 13.58 57,184 +0.23(+1.72%)
Jul 22, 2014 13.36 13.45 13.28 13.35 45,082 +0.11(+0.83%)
Jul 21, 2014 13.35 13.39 13.10 13.24 34,446 -0.22(-1.63%)
Jul 18, 2014 13.21 13.48 13.16 13.46 61,732 +0.21(+1.58%)
Jul 17, 2014 13.25 13.57 13.18 13.25 64,760 -0.05(-0.38%)
Jul 16, 2014 13.61 13.61 13.20 13.30 61,568 -0.24(-1.77%)
Jul 15, 2014 13.80 13.80 13.39 13.54 55,988 -0.22(-1.60%)
Jul 14, 2014 13.65 13.81 13.54 13.76 54,120 +0.20(+1.47%)
Jul 11, 2014 13.74 13.74 13.39 13.56 49,240 -0.24(-1.74%)
Jul 10, 2014 13.71 13.89 13.71 13.80 56,981 -0.17(-1.22%)
Jul 09, 2014 14.00 14.14 13.92 13.97 61,144 -0.03(-0.21%)
Jul 08, 2014 13.96 14.09 13.81 14.00 89,726 +0.08(+0.57%)
Jul 07, 2014 14.15 14.23 13.90 13.92 81,097 -0.31(-2.18%)
Jul 03, 2014 14.10 14.23 14.23 14.23 49,500 +0.16(+1.14%)
Jul 02, 2014 14.07 14.22 14.02 14.07 62,333 -0.04(-0.28%)
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.