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 (%)
Feb 29, 2016 7.270 7.500 7.220 7.410 165,450 +0.18(+2.49%)
Feb 26, 2016 6.950 7.270 6.890 7.230 179,971 +0.28(+4.03%)
Feb 25, 2016 6.950 6.950 6.780 6.950 75,783 +0.02(+0.29%)
Feb 24, 2016 6.800 6.980 6.700 6.930 95,074 +0.09(+1.32%)
Feb 23, 2016 6.830 6.900 6.830 6.840 135,114 +0.00(+0.00%)
Feb 22, 2016 6.820 6.900 6.778 6.840 177,737 +0.05(+0.74%)
Feb 19, 2016 6.900 6.900 6.750 6.790 62,279 -0.11(-1.59%)
Feb 18, 2016 6.890 6.950 6.800 6.900 124,011 +0.06(+0.88%)
Feb 17, 2016 6.850 6.980 6.820 6.840 145,276 +0.00(+0.00%)
Feb 16, 2016 6.650 6.900 6.547 6.840 151,492 +0.26(+3.95%)
Feb 12, 2016 6.520 6.580 6.580 6.580 98,000 +0.03(+0.46%)
Feb 11, 2016 6.500 6.630 6.500 6.550 138,064 +0.00(+0.00%)
Feb 10, 2016 6.690 6.720 6.550 6.550 117,973 -0.06(-0.91%)
Feb 09, 2016 6.650 6.710 6.500 6.610 192,804 -0.09(-1.34%)
Feb 08, 2016 6.540 6.740 6.500 6.700 173,240 +0.13(+1.98%)
Feb 05, 2016 6.940 6.940 6.520 6.570 246,509 -0.42(-6.01%)
Feb 04, 2016 7.050 7.200 6.990 6.990 169,725 -0.19(-2.65%)
Feb 03, 2016 7.270 7.271 7.100 7.180 209,794 -0.09(-1.24%)
Feb 02, 2016 7.260 7.340 7.210 7.270 75,698 -0.04(-0.55%)
Feb 01, 2016 7.270 7.380 7.130 7.310 148,292 -0.05(-0.68%)
Jan 29, 2016 7.110 7.380 7.110 7.360 149,638 +0.30(+4.25%)
Jan 28, 2016 7.000 7.100 6.920 7.060 113,570 +0.16(+2.32%)
Jan 27, 2016 7.100 7.150 6.890 6.900 222,003 -0.26(-3.63%)
Jan 26, 2016 6.950 7.200 6.860 7.160 160,844 +0.22(+3.17%)
Jan 25, 2016 7.100 7.100 6.810 6.940 214,188 -0.10(-1.42%)
Jan 22, 2016 7.130 7.164 6.850 7.040 230,449 +0.03(+0.43%)
Jan 21, 2016 6.720 7.030 6.630 7.010 435,264 +0.52(+8.01%)
Jan 20, 2016 6.360 6.590 6.070 6.490 575,291 +0.04(+0.62%)
Jan 19, 2016 6.400 6.670 6.330 6.450 335,721 +0.01(+0.16%)
Jan 15, 2016 6.310 6.440 6.440 6.440 357,900 +0.01(+0.16%)
Jan 14, 2016 6.510 6.690 6.420 6.430 209,128 -0.06(-0.92%)
Jan 13, 2016 6.410 6.560 6.410 6.490 256,739 +0.08(+1.25%)
Jan 12, 2016 6.700 6.708 6.240 6.410 297,645 -0.21(-3.17%)
Jan 11, 2016 6.680 7.010 6.540 6.620 190,648 -0.04(-0.60%)
Jan 08, 2016 7.020 7.070 6.580 6.660 367,721 -0.35(-4.99%)
Jan 07, 2016 6.760 7.130 6.100 7.010 177,728 +0.21(+3.09%)
Jan 06, 2016 7.390 7.635 6.710 6.800 320,324 -0.71(-9.45%)
Jan 05, 2016 7.080 7.620 7.010 7.510 388,605 +0.45(+6.37%)
Jan 04, 2016 6.630 7.070 6.600 7.060 268,509 +0.33(+4.90%)
Dec 31, 2015 6.880 6.730 6.730 6.730 122,400 -0.11(-1.61%)
Dec 30, 2015 6.910 6.950 6.770 6.840 179,846 -0.07(-1.01%)
Dec 29, 2015 6.920 7.150 6.780 6.910 306,516 -0.01(-0.14%)
Dec 28, 2015 7.080 7.086 6.770 6.920 209,216 -0.20(-2.81%)
Dec 24, 2015 7.090 7.120 7.120 7.120 61,700 +0.01(+0.14%)
Dec 23, 2015 7.170 7.180 6.950 7.110 178,815 -0.08(-1.11%)
Dec 22, 2015 6.710 7.200 6.685 7.190 210,382 +0.43(+6.36%)
Dec 21, 2015 6.910 6.990 6.670 6.760 207,343 +0.01(+0.15%)
Dec 18, 2015 6.920 6.950 6.510 6.750 754,348 -0.21(-3.02%)
Dec 17, 2015 7.010 7.010 6.760 6.960 283,526 -0.02(-0.29%)
Dec 16, 2015 6.880 7.050 6.820 6.980 206,192 +0.10(+1.45%)
Dec 15, 2015 6.920 7.000 6.790 6.880 144,169 +0.03(+0.44%)
Dec 14, 2015 7.010 7.130 6.780 6.850 191,740 -0.19(-2.70%)
Dec 11, 2015 7.050 7.290 7.000 7.040 126,284 -0.17(-2.36%)
Dec 10, 2015 7.260 7.440 7.055 7.210 125,566 -0.04(-0.55%)
Dec 09, 2015 7.240 7.470 7.185 7.250 387,848 +0.02(+0.28%)
Dec 08, 2015 7.050 7.669 7.030 7.230 88,991 +0.12(+1.69%)
Dec 07, 2015 7.150 7.270 7.085 7.110 212,284 -0.05(-0.70%)
Dec 04, 2015 7.120 7.310 7.100 7.160 107,965 +0.06(+0.85%)
Dec 03, 2015 7.470 7.500 7.050 7.100 153,071 -0.39(-5.21%)
Dec 02, 2015 7.460 7.570 7.450 7.490 154,111 +0.02(+0.27%)
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.