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, 2013 7.786 7.969 7.701 7.871 574,987 +0.09(+1.09%)
May 30, 2013 7.719 7.823 7.658 7.786 224,034 +0.11(+1.43%)
May 29, 2013 7.488 7.695 7.460 7.677 332,732 +0.15(+1.98%)
May 28, 2013 7.378 7.610 7.378 7.527 525,595 +0.14(+1.85%)
May 24, 2013 7.463 7.500 7.292 7.390 0 -0.13(-1.70%)
May 23, 2013 6.690 7.567 5.497 7.518 0 +0.38(+5.38%)
May 22, 2013 7.116 7.214 7.086 7.135 0 +0.08(+1.12%)
May 21, 2013 7.092 7.123 7.031 7.056 0 -0.03(-0.43%)
May 20, 2013 7.183 7.305 7.007 7.086 0 -0.10(-1.36%)
May 17, 2013 6.940 7.183 6.873 7.183 0 +0.29(+4.15%)
May 16, 2013 6.696 6.932 6.672 6.897 179,195 +0.20(+3.00%)
May 15, 2013 6.696 6.757 6.544 6.696 0 +0.01(+0.18%)
May 13, 2013 6.696 6.808 6.636 6.684 0 -0.01(-0.18%)
May 10, 2013 6.648 6.757 6.636 6.696 0 +0.08(+1.20%)
May 09, 2013 6.672 6.690 6.496 6.617 0 -0.02(-0.28%)
May 08, 2013 6.136 6.757 5.966 6.636 0 +0.47(+7.60%)
May 07, 2013 5.899 6.178 5.736 6.167 0 +0.25(+4.22%)
May 06, 2013 5.479 5.929 5.388 5.917 0 +0.69(+13.15%)
May 03, 2013 4.925 5.235 4.852 5.229 0 +0.38(+7.78%)
May 02, 2013 4.706 4.894 4.706 4.852 0 +0.19(+4.18%)
May 01, 2013 4.785 4.785 4.639 4.657 247,525 -0.16(-3.29%)
Apr 30, 2013 4.888 4.888 4.761 4.815 0 -0.10(-1.98%)
Apr 29, 2013 4.931 4.943 4.888 4.913 56,151 +0.02(+0.37%)
Apr 26, 2013 4.925 4.925 4.840 4.894 99,153 -0.03(-0.62%)
Apr 25, 2013 4.834 4.977 4.761 4.925 106,088 +0.09(+1.76%)
Apr 24, 2013 4.870 4.901 4.797 4.840 66,355 -0.05(-1.00%)
Apr 23, 2013 4.827 4.888 4.801 4.888 92,301 +0.09(+1.77%)
Apr 22, 2013 4.840 4.840 4.785 4.803 52,526 -0.04(-0.75%)
Apr 19, 2013 4.821 4.919 4.821 4.840 106,201 -0.02(-0.38%)
Apr 18, 2013 4.791 4.870 4.779 4.858 210,629 +0.10(+2.18%)
Apr 17, 2013 4.584 4.815 4.584 4.754 251,262 +0.15(+3.31%)
Apr 16, 2013 4.675 4.767 4.529 4.602 146,672 -0.02(-0.53%)
Apr 15, 2013 4.894 4.901 4.529 4.627 194,659 -0.30(-6.17%)
Apr 12, 2013 4.925 4.968 4.901 4.931 39,905 -0.02(-0.49%)
Apr 11, 2013 4.949 4.974 4.931 4.955 52,179 -0.01(-0.25%)
Apr 10, 2013 4.901 4.986 4.834 4.968 51,988 +0.09(+1.87%)
Apr 09, 2013 4.980 5.022 4.870 4.876 54,760 -0.11(-2.20%)
Apr 08, 2013 4.907 5.004 4.904 4.986 49,547 +0.10(+2.12%)
Apr 05, 2013 4.815 4.968 4.815 4.882 78,867 -0.05(-0.99%)
Apr 04, 2013 4.876 4.968 4.834 4.931 83,183 +0.05(+1.12%)
Apr 03, 2013 4.974 5.010 4.864 4.876 92,071 -0.07(-1.48%)
Apr 02, 2013 5.004 5.061 4.913 4.949 64,547 -0.01(-0.25%)
Apr 01, 2013 5.089 5.089 4.876 4.961 73,754 -0.14(-2.74%)
Mar 28, 2013 5.126 5.126 5.065 5.101 63,692 -0.01(-0.12%)
Mar 27, 2013 5.248 5.248 5.089 5.108 42,658 -0.18(-3.45%)
Mar 26, 2013 5.266 5.296 5.144 5.290 83,298 +0.03(+0.58%)
Mar 25, 2013 5.175 5.290 5.175 5.260 51,221 +0.09(+1.77%)
Mar 22, 2013 5.248 5.266 5.095 5.168 78,746 -0.07(-1.39%)
Mar 21, 2013 5.254 5.302 5.217 5.241 56,842 -0.06(-1.15%)
Mar 20, 2013 5.321 5.321 5.223 5.302 55,167 +0.02(+0.35%)
Mar 19, 2013 5.345 5.345 5.207 5.284 63,418 -0.05(-1.03%)
Mar 18, 2013 5.254 5.369 5.254 5.339 46,297 +0.02(+0.46%)
Mar 15, 2013 5.333 5.412 5.272 5.315 243,315 -0.01(-0.11%)
Mar 14, 2013 5.296 5.333 5.199 5.321 61,276 +0.03(+0.58%)
Mar 13, 2013 5.211 5.302 5.187 5.290 57,084 +0.08(+1.52%)
Mar 12, 2013 5.199 5.235 5.199 5.211 40,930 +0.00(+0.00%)
Mar 11, 2013 5.241 5.290 5.181 5.211 70,739 -0.05(-1.04%)
Mar 08, 2013 5.302 5.302 5.199 5.266 77,713 +0.01(+0.12%)
Mar 07, 2013 5.266 5.278 5.175 5.260 65,987 -0.01(-0.12%)
Mar 06, 2013 5.266 5.266 5.175 5.266 34,170 -0.02(-0.35%)
Mar 05, 2013 5.339 5.339 5.199 5.284 86,187 -0.02(-0.34%)
Mar 04, 2013 5.327 5.357 5.248 5.302 74,360 -0.05(-0.91%)
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.