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, 2015 9.650 9.830 9.500 9.680 154,808 +0.11(+1.15%)
Sep 29, 2015 9.790 10.28 9.520 9.570 94,764 -0.23(-2.35%)
Sep 28, 2015 10.01 10.06 9.790 9.800 144,792 -0.30(-2.97%)
Sep 25, 2015 10.28 10.28 10.02 10.10 179,921 -0.11(-1.08%)
Sep 24, 2015 10.23 10.38 10.15 10.21 128,463 -0.09(-0.87%)
Sep 23, 2015 10.28 10.39 10.22 10.30 90,275 +0.09(+0.88%)
Sep 22, 2015 10.24 10.37 9.960 10.21 233,800 -0.12(-1.16%)
Sep 21, 2015 10.26 10.41 10.26 10.33 154,317 +0.15(+1.47%)
Sep 18, 2015 10.24 10.44 10.10 10.18 229,115 -0.20(-1.93%)
Sep 17, 2015 10.28 10.52 10.28 10.38 95,566 +0.09(+0.87%)
Sep 16, 2015 10.26 10.36 10.13 10.29 106,012 +0.03(+0.29%)
Sep 15, 2015 10.07 10.29 10.06 10.26 139,613 +0.15(+1.48%)
Sep 14, 2015 10.05 10.15 9.980 10.11 92,852 +0.08(+0.80%)
Sep 11, 2015 10.11 10.23 9.880 10.03 125,590 -0.11(-1.08%)
Sep 10, 2015 10.24 10.35 10.09 10.14 118,617 -0.11(-1.07%)
Sep 09, 2015 10.43 10.44 10.23 10.25 176,436 -0.11(-1.06%)
Sep 08, 2015 10.57 10.64 10.29 10.36 117,094 -0.03(-0.29%)
Sep 04, 2015 10.17 10.39 10.39 10.39 143,900 +0.14(+1.37%)
Sep 03, 2015 10.73 10.86 10.17 10.25 216,072 -0.59(-5.44%)
Sep 02, 2015 10.87 10.98 10.69 10.84 101,404 +0.15(+1.40%)
Sep 01, 2015 10.58 10.82 10.44 10.69 172,788 -0.05(-0.47%)
Aug 31, 2015 10.54 10.83 10.53 10.74 145,225 +0.17(+1.61%)
Aug 28, 2015 10.49 10.62 10.42 10.57 144,678 +0.09(+0.86%)
Aug 27, 2015 10.87 10.90 10.39 10.48 130,529 -0.27(-2.51%)
Aug 26, 2015 10.63 10.78 10.42 10.75 142,744 +0.38(+3.66%)
Aug 25, 2015 10.69 10.84 10.31 10.37 114,378 +0.02(+0.19%)
Aug 24, 2015 10.22 10.78 10.03 10.35 306,602 -0.56(-5.13%)
Aug 21, 2015 10.93 11.33 10.88 10.91 274,382 -0.08(-0.73%)
Aug 20, 2015 11.48 10.61 10.67 10.99 402,428 +0.38(+3.58%)
Aug 19, 2015 10.69 10.76 10.42 10.61 180,096 -0.09(-0.84%)
Aug 18, 2015 10.49 10.81 10.39 10.70 179,560 +0.25(+2.39%)
Aug 17, 2015 10.29 10.47 10.20 10.45 98,302 +0.12(+1.16%)
Aug 14, 2015 10.15 10.34 10.15 10.33 66,138 +0.14(+1.37%)
Aug 13, 2015 10.32 10.35 10.08 10.19 90,087 -0.08(-0.78%)
Aug 12, 2015 10.25 10.31 10.00 10.27 72,347 +0.02(+0.20%)
Aug 11, 2015 10.13 10.31 10.02 10.25 118,892 +0.05(+0.49%)
Aug 10, 2015 10.27 10.33 9.990 10.20 105,160 -0.01(-0.10%)
Aug 07, 2015 10.18 10.31 10.17 10.21 98,806 -0.01(-0.10%)
Aug 06, 2015 10.42 10.54 10.15 10.22 141,360 -0.26(-2.48%)
Aug 05, 2015 10.10 10.56 10.10 10.48 128,675 +0.39(+3.87%)
Aug 04, 2015 9.990 10.22 9.980 10.09 125,753 +0.19(+1.92%)
Aug 03, 2015 10.20 10.27 9.730 9.900 192,290 -0.29(-2.85%)
Jul 31, 2015 10.24 10.32 10.09 10.19 91,372 -0.02(-0.20%)
Jul 30, 2015 10.19 10.26 10.08 10.21 96,896 +0.03(+0.29%)
Jul 29, 2015 10.03 10.26 9.960 10.18 123,727 +0.22(+2.21%)
Jul 28, 2015 9.980 10.16 9.770 9.960 125,073 -0.03(-0.30%)
Jul 27, 2015 10.03 10.06 9.950 9.990 94,648 -0.06(-0.60%)
Jul 24, 2015 10.05 10.14 10.01 10.05 103,002 +0.00(+0.00%)
Jul 23, 2015 10.15 10.20 10.02 10.05 161,517 -0.08(-0.79%)
Jul 22, 2015 10.07 10.13 10.04 10.13 97,965 +0.04(+0.40%)
Jul 21, 2015 10.12 10.21 10.00 10.09 109,039 -0.05(-0.49%)
Jul 20, 2015 10.38 10.50 10.08 10.14 158,847 -0.20(-1.93%)
Jul 17, 2015 10.48 10.51 10.30 10.34 135,767 -0.10(-0.96%)
Jul 16, 2015 10.40 10.56 10.33 10.44 92,173 +0.12(+1.16%)
Jul 15, 2015 10.65 10.66 10.29 10.32 144,646 -0.26(-2.46%)
Jul 14, 2015 10.71 10.75 10.58 10.58 67,856 -0.16(-1.49%)
Jul 13, 2015 10.66 10.79 10.61 10.74 108,527 +0.12(+1.13%)
Jul 10, 2015 10.50 10.62 10.38 10.62 151,498 +0.20(+1.92%)
Jul 09, 2015 10.48 10.48 10.26 10.42 229,441 +0.11(+1.07%)
Jul 08, 2015 10.33 10.53 10.27 10.31 347,780 -0.08(-0.77%)
Jul 07, 2015 10.28 10.47 10.25 10.39 139,745 +0.14(+1.37%)
Jul 06, 2015 10.20 10.48 10.20 10.25 158,524 -0.03(-0.29%)
Jul 02, 2015 10.55 10.28 10.28 10.28 114,900 -0.24(-2.28%)
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.