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 28, 2017 3.720 3.739 3.486 3.506 742,312 -0.23(-6.25%)
Feb 27, 2017 3.710 3.807 3.652 3.739 376,397 +0.09(+2.40%)
Feb 24, 2017 3.506 3.710 3.506 3.652 498,413 +0.12(+3.31%)
Feb 23, 2017 3.661 3.661 3.515 3.535 325,972 -0.09(-2.42%)
Feb 22, 2017 3.603 3.661 3.574 3.622 254,258 +0.01(+0.27%)
Feb 21, 2017 3.554 3.642 3.525 3.613 305,046 +0.07(+1.92%)
Feb 17, 2017 3.545 3.545 3.545 0 -0.02(-0.55%)
Feb 16, 2017 3.603 3.652 3.549 3.564 315,230 -0.05(-1.35%)
Feb 15, 2017 3.574 3.652 3.545 3.613 314,579 +0.02(+0.54%)
Feb 14, 2017 3.535 3.637 3.525 3.593 421,041 +0.06(+1.65%)
Feb 13, 2017 3.622 3.661 3.525 3.535 444,469 -0.05(-1.36%)
Feb 10, 2017 3.583 3.700 3.574 3.583 739,984 +0.04(+1.10%)
Feb 09, 2017 3.437 3.549 3.418 3.545 1,004,691 +0.13(+3.70%)
Feb 08, 2017 3.408 3.437 3.360 3.418 597,152 +0.03(+0.86%)
Feb 07, 2017 3.418 3.457 3.389 3.389 373,368 -0.02(-0.57%)
Feb 06, 2017 3.408 3.496 3.360 3.408 636,208 +0.04(+1.16%)
Feb 03, 2017 3.486 3.545 3.321 3.369 2,187,762 -0.11(-3.08%)
Feb 02, 2017 3.564 3.603 3.467 3.476 537,871 -0.12(-3.25%)
Feb 01, 2017 3.583 3.632 3.545 3.593 480,772 +0.03(+0.82%)
Jan 31, 2017 3.476 3.574 3.408 3.564 374,150 +0.06(+1.67%)
Jan 30, 2017 3.545 3.545 3.418 3.506 431,173 -0.05(-1.37%)
Jan 27, 2017 3.652 3.730 3.437 3.554 721,123 -0.11(-2.93%)
Jan 26, 2017 3.759 3.759 3.603 3.661 470,953 -0.10(-2.59%)
Jan 25, 2017 3.846 3.873 3.652 3.759 1,111,398 -0.07(-1.78%)
Jan 24, 2017 3.564 3.866 3.554 3.827 936,949 +0.27(+7.67%)
Jan 23, 2017 3.652 3.661 3.476 3.554 524,425 -0.10(-2.67%)
Jan 20, 2017 3.720 3.778 3.583 3.652 556,556 -0.08(-2.09%)
Jan 19, 2017 3.817 3.817 3.671 3.730 444,122 -0.07(-1.80%)
Jan 18, 2017 3.769 3.832 3.613 3.798 610,313 +0.06(+1.56%)
Jan 17, 2017 3.876 3.905 3.710 3.739 685,441 -0.14(-3.52%)
Jan 13, 2017 3.876 3.876 3.876 0 +0.07(+1.79%)
Jan 12, 2017 3.895 3.895 3.759 3.807 487,418 -0.06(-1.51%)
Jan 11, 2017 3.749 3.895 3.720 3.866 728,849 +0.03(+0.76%)
Jan 10, 2017 4.100 4.139 3.788 3.837 1,674,499 -0.31(-7.51%)
Jan 09, 2017 4.479 4.479 4.070 4.148 1,175,370 -0.24(-5.54%)
Jan 06, 2017 4.879 4.879 4.382 4.392 1,863,935 -0.73(-14.26%)
Jan 05, 2017 5.346 5.346 5.038 5.122 524,937 -0.27(-5.05%)
Jan 04, 2017 5.297 5.424 5.258 5.395 302,675 +0.11(+2.12%)
Jan 03, 2017 5.356 5.473 5.112 5.283 412,293 -0.05(-1.00%)
Dec 30, 2016 5.336 5.336 5.336 0 -0.05(-0.90%)
Dec 29, 2016 5.356 5.482 5.346 5.385 398,735 +0.03(+0.55%)
Dec 28, 2016 5.307 5.366 5.219 5.356 425,240 +0.07(+1.38%)
Dec 27, 2016 5.350 5.427 5.177 5.283 540,245 -0.10(-1.79%)
Dec 23, 2016 5.379 5.379 5.379 0 -0.01(-0.18%)
Dec 22, 2016 5.725 5.725 5.321 5.388 541,100 -0.33(-5.71%)
Dec 21, 2016 5.782 5.840 5.686 5.715 357,703 -0.09(-1.49%)
Dec 20, 2016 5.734 5.859 5.648 5.801 506,041 +0.12(+2.20%)
Dec 19, 2016 5.580 5.686 5.504 5.677 445,294 +0.15(+2.78%)
Dec 16, 2016 5.456 5.590 5.417 5.523 1,270,043 +0.11(+1.95%)
Dec 15, 2016 5.715 5.734 5.379 5.417 648,562 -0.37(-6.47%)
Dec 14, 2016 5.369 5.830 5.283 5.792 1,364,520 +0.61(+11.87%)
Dec 13, 2016 5.091 5.196 4.975 5.177 696,950 +0.10(+1.89%)
Dec 12, 2016 5.071 5.119 4.947 5.081 475,122 -0.01(-0.19%)
Dec 09, 2016 5.052 5.139 4.995 5.091 507,700 +0.07(+1.34%)
Dec 08, 2016 4.937 5.119 4.899 5.023 590,528 +0.07(+1.36%)
Dec 07, 2016 4.966 5.086 4.889 4.956 521,826 +0.02(+0.39%)
Dec 06, 2016 4.822 4.947 4.793 4.937 334,853 +0.14(+3.01%)
Dec 05, 2016 4.899 4.947 4.774 4.793 393,470 -0.02(-0.40%)
Dec 02, 2016 4.774 4.899 4.769 4.812 270,616 +0.06(+1.21%)
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.