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 (%)
May 31, 2012 3.794 3.901 3.708 3.880 322,043 +0.17(+4.47%)
May 30, 2012 3.746 3.767 3.703 3.713 120,335 -0.06(-1.70%)
May 29, 2012 3.735 3.810 3.708 3.778 132,038 +0.07(+1.88%)
May 25, 2012 3.569 3.735 3.547 3.708 193,261 +0.13(+3.59%)
May 24, 2012 3.563 3.590 3.510 3.580 117,202 +0.03(+0.91%)
May 23, 2012 3.494 3.558 3.483 3.547 140,561 +0.03(+0.91%)
May 22, 2012 3.499 3.526 3.403 3.515 236,795 +0.03(+0.77%)
May 21, 2012 3.531 3.537 3.472 3.488 189,288 -0.04(-1.06%)
May 18, 2012 3.483 3.551 3.456 3.526 280,777 +0.08(+2.33%)
May 17, 2012 3.354 3.478 3.328 3.446 228,537 +0.10(+3.04%)
May 16, 2012 3.333 3.435 3.320 3.344 155,875 +0.01(+0.32%)
May 15, 2012 3.354 3.360 3.296 3.333 110,249 -0.02(-0.64%)
May 14, 2012 3.365 3.429 3.349 3.354 219,229 -0.04(-1.11%)
May 11, 2012 3.424 3.478 3.360 3.392 166,984 -0.05(-1.56%)
May 10, 2012 3.440 3.472 3.429 3.446 85,627 +0.03(+0.78%)
May 09, 2012 3.376 3.461 3.371 3.419 167,523 +0.01(+0.16%)
May 08, 2012 3.344 3.456 3.328 3.413 225,240 +0.05(+1.60%)
May 07, 2012 3.242 3.419 3.242 3.360 148,770 +0.11(+3.47%)
May 04, 2012 3.317 3.333 3.247 3.247 251,189 -0.09(-2.57%)
May 03, 2012 3.365 3.381 3.301 3.333 194,943 -0.03(-0.80%)
May 02, 2012 3.451 3.488 3.349 3.360 276,526 -0.12(-3.54%)
May 01, 2012 3.446 3.563 3.419 3.483 228,735 +0.04(+1.25%)
Apr 30, 2012 3.494 3.526 3.429 3.440 194,982 -0.06(-1.83%)
Apr 27, 2012 3.403 3.531 3.371 3.505 173,493 +0.12(+3.64%)
Apr 26, 2012 3.354 3.403 3.312 3.381 96,519 +0.03(+0.80%)
Apr 25, 2012 3.344 3.429 3.339 3.354 118,462 +0.04(+1.29%)
Apr 24, 2012 3.269 3.354 3.269 3.312 147,389 +0.04(+1.15%)
Apr 23, 2012 3.242 3.290 3.226 3.274 203,609 +0.03(+0.83%)
Apr 20, 2012 3.322 3.322 3.237 3.247 166,786 -0.04(-1.14%)
Apr 19, 2012 3.306 3.322 3.247 3.285 180,012 -0.01(-0.16%)
Apr 18, 2012 3.360 3.376 3.269 3.290 164,506 -0.10(-3.00%)
Apr 17, 2012 3.349 3.424 3.347 3.392 150,127 +0.07(+2.10%)
Apr 16, 2012 3.365 3.365 3.306 3.322 237,131 -0.03(-0.80%)
Apr 13, 2012 3.349 3.397 3.338 3.349 158,939 -0.01(-0.16%)
Apr 12, 2012 3.419 3.467 3.344 3.354 235,636 -0.06(-1.88%)
Apr 11, 2012 3.419 3.467 3.387 3.419 167,814 +0.04(+1.11%)
Apr 10, 2012 3.403 3.563 3.381 3.381 519,243 -0.04(-1.25%)
Apr 09, 2012 3.419 3.510 3.397 3.424 352,613 -0.06(-1.84%)
Apr 05, 2012 3.424 3.611 3.376 3.488 453,106 +0.05(+1.56%)
Apr 04, 2012 3.494 3.513 3.371 3.435 367,358 -0.11(-3.03%)
Apr 03, 2012 3.590 3.601 3.515 3.542 655,378 -0.06(-1.64%)
Apr 02, 2012 3.510 3.622 3.505 3.601 306,118 +0.06(+1.82%)
Mar 30, 2012 3.526 3.555 3.505 3.537 201,262 +0.03(+0.76%)
Mar 29, 2012 3.429 3.526 3.429 3.510 101,997 +0.04(+1.24%)
Mar 28, 2012 3.462 3.478 3.413 3.467 171,427 +0.01(+0.15%)
Mar 27, 2012 3.515 3.515 3.429 3.462 116,616 -0.05(-1.37%)
Mar 26, 2012 3.542 3.596 3.483 3.510 196,131 +0.01(+0.15%)
Mar 23, 2012 3.440 3.510 3.376 3.505 113,490 +0.08(+2.19%)
Mar 22, 2012 3.371 3.472 3.349 3.429 182,759 +0.04(+1.11%)
Mar 21, 2012 3.387 3.440 3.381 3.392 162,020 +0.01(+0.32%)
Mar 20, 2012 3.440 3.467 3.376 3.381 212,098 -0.07(-2.02%)
Mar 19, 2012 3.392 3.483 3.376 3.451 226,356 +0.04(+1.26%)
Mar 16, 2012 3.408 3.429 3.365 3.408 495,558 +0.00(+0.00%)
Mar 15, 2012 3.462 3.499 3.371 3.408 244,572 -0.06(-1.70%)
Mar 14, 2012 3.526 3.563 3.462 3.467 162,806 -0.08(-2.12%)
Mar 13, 2012 3.451 3.542 3.419 3.542 305,599 +0.12(+3.44%)
Mar 12, 2012 3.344 3.429 3.304 3.424 240,936 +0.09(+2.57%)
Mar 09, 2012 3.435 3.462 3.269 3.338 375,977 -0.10(-2.81%)
Mar 08, 2012 3.462 3.687 3.403 3.435 280,837 -0.31(-8.17%)
Mar 07, 2012 3.692 3.756 3.692 3.740 179,722 +0.08(+2.05%)
Mar 06, 2012 3.628 3.724 3.628 3.665 364,788 -0.01(-0.29%)
Mar 05, 2012 3.660 3.746 3.606 3.676 291,769 -0.01(-0.15%)
Mar 02, 2012 3.912 3.933 3.676 3.681 461,487 -0.21(-5.50%)
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.