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 (%)
Jan 29, 2016 6.626 6.877 6.626 6.859 160,573 +0.28(+4.25%)
Jan 28, 2016 6.523 6.616 6.449 6.579 121,870 +0.15(+2.32%)
Jan 27, 2016 6.616 6.663 6.421 6.430 238,227 -0.24(-3.63%)
Jan 26, 2016 6.477 6.710 6.393 6.672 172,598 +0.21(+3.17%)
Jan 25, 2016 6.616 6.616 6.346 6.467 229,841 -0.09(-1.42%)
Jan 22, 2016 6.644 6.676 6.383 6.561 247,290 +0.03(+0.43%)
Jan 21, 2016 6.262 6.551 6.178 6.533 467,074 +0.48(+8.01%)
Jan 20, 2016 5.927 6.141 5.657 6.048 617,334 +0.04(+0.62%)
Jan 19, 2016 5.964 6.216 5.899 6.011 360,256 +0.01(+0.16%)
Jan 15, 2016 5.880 6.001 6.001 6.001 384,056 +0.01(+0.16%)
Jan 14, 2016 6.067 6.234 5.983 5.992 224,411 -0.06(-0.92%)
Jan 13, 2016 5.973 6.113 5.973 6.048 275,502 +0.07(+1.25%)
Jan 12, 2016 6.244 6.252 5.815 5.973 319,397 -0.20(-3.17%)
Jan 11, 2016 6.225 6.533 6.095 6.169 204,581 -0.04(-0.60%)
Jan 08, 2016 6.542 6.588 6.132 6.206 394,595 -0.33(-4.99%)
Jan 07, 2016 6.300 6.644 5.685 6.533 190,716 +0.20(+3.09%)
Jan 06, 2016 6.887 7.115 6.253 6.337 343,734 -0.66(-9.45%)
Jan 05, 2016 6.598 7.101 6.533 6.999 417,005 +0.42(+6.37%)
Jan 04, 2016 6.178 6.588 6.151 6.579 288,132 +0.31(+4.90%)
Dec 31, 2015 6.411 6.272 6.272 6.272 131,345 -0.10(-1.61%)
Dec 30, 2015 6.439 6.477 6.309 6.374 192,989 -0.07(-1.01%)
Dec 29, 2015 6.449 6.663 6.318 6.439 328,917 +0.06(+0.95%)
Dec 28, 2015 6.526 6.532 6.241 6.379 226,965 -0.18(-2.81%)
Dec 24, 2015 6.536 6.563 6.563 6.563 66,934 +0.01(+0.14%)
Dec 23, 2015 6.609 6.618 6.406 6.554 193,985 -0.07(-1.11%)
Dec 22, 2015 6.185 6.637 6.162 6.628 228,230 +0.40(+6.36%)
Dec 21, 2015 6.370 6.443 6.148 6.231 224,934 +0.01(+0.15%)
Dec 18, 2015 6.379 6.406 6.001 6.222 818,347 -0.19(-3.02%)
Dec 17, 2015 6.462 6.462 6.231 6.416 307,580 -0.02(-0.29%)
Dec 16, 2015 6.342 6.499 6.287 6.434 223,685 +0.09(+1.45%)
Dec 15, 2015 6.379 6.453 6.259 6.342 156,400 +0.03(+0.44%)
Dec 14, 2015 6.462 6.572 6.250 6.314 208,007 -0.18(-2.70%)
Dec 11, 2015 6.499 6.720 6.453 6.489 136,997 -0.16(-2.36%)
Dec 10, 2015 6.692 6.858 6.503 6.646 136,219 -0.04(-0.55%)
Dec 09, 2015 6.674 6.886 6.623 6.683 420,753 +0.02(+0.28%)
Dec 08, 2015 6.499 7.069 6.480 6.665 96,541 +0.11(+1.69%)
Dec 07, 2015 6.591 6.701 6.531 6.554 230,294 -0.05(-0.70%)
Dec 04, 2015 6.563 6.738 6.545 6.600 117,124 +0.06(+0.85%)
Dec 03, 2015 6.886 6.913 6.499 6.545 166,057 -0.36(-5.21%)
Dec 02, 2015 6.877 6.978 6.867 6.904 167,185 +0.02(+0.27%)
Dec 01, 2015 7.125 7.245 6.867 6.886 278,377 -0.24(-3.36%)
Nov 30, 2015 7.033 7.282 6.886 7.125 322,453 +0.05(+0.65%)
Nov 27, 2015 6.932 7.199 6.913 7.079 64,612 +0.09(+1.32%)
Nov 25, 2015 6.711 6.987 6.987 6.987 130,614 +0.28(+4.12%)
Nov 24, 2015 6.554 6.766 6.499 6.711 165,569 +0.16(+2.39%)
Nov 23, 2015 6.738 7.024 6.453 6.554 347,523 -0.12(-1.80%)
Nov 20, 2015 7.199 7.231 6.665 6.674 394,395 -0.60(-8.24%)
Nov 19, 2015 6.720 7.937 6.563 7.273 564,137 +0.63(+9.43%)
Nov 18, 2015 6.867 7.162 6.609 6.646 201,024 -0.16(-2.30%)
Nov 17, 2015 6.775 6.960 6.637 6.803 225,136 +0.07(+1.10%)
Nov 16, 2015 6.812 6.812 6.563 6.729 186,718 -0.06(-0.95%)
Nov 13, 2015 7.227 7.255 6.794 6.794 228,311 -0.50(-6.83%)
Nov 12, 2015 7.337 7.430 7.264 7.291 162,308 -0.06(-0.88%)
Nov 11, 2015 7.660 7.660 7.264 7.356 199,485 -0.29(-3.74%)
Nov 10, 2015 7.513 7.679 7.467 7.642 165,126 +0.13(+1.72%)
Nov 09, 2015 7.688 7.771 7.411 7.513 178,898 -0.10(-1.33%)
Nov 06, 2015 8.204 8.278 7.586 7.614 318,529 -0.65(-7.81%)
Nov 05, 2015 8.204 8.301 8.204 8.259 94,351 -0.02(-0.22%)
Nov 04, 2015 8.388 8.434 8.232 8.278 137,494 -0.11(-1.32%)
Nov 03, 2015 8.195 8.425 8.195 8.388 237,845 +0.19(+2.36%)
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.