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 (%)
Jun 30, 2016 7.550 7.720 7.346 7.720 136,960 +0.14(+1.85%)
Jun 29, 2016 7.400 7.600 7.390 7.580 109,613 +0.27(+3.69%)
Jun 28, 2016 7.300 7.480 7.240 7.310 100,245 -0.03(-0.41%)
Jun 27, 2016 7.400 7.400 7.070 7.340 160,026 -0.10(-1.34%)
Jun 24, 2016 7.440 7.590 7.310 7.440 1,275,556 -0.27(-3.50%)
Jun 23, 2016 7.670 7.800 7.630 7.710 101,409 +0.11(+1.45%)
Jun 22, 2016 7.530 7.610 7.430 7.600 123,641 +0.04(+0.53%)
Jun 21, 2016 7.570 7.590 7.280 7.560 173,313 -0.06(-0.79%)
Jun 20, 2016 7.360 7.670 7.340 7.620 138,456 +0.30(+4.10%)
Jun 17, 2016 7.220 7.456 7.220 7.320 241,110 +0.08(+1.10%)
Jun 16, 2016 7.300 7.300 7.100 7.240 76,094 -0.09(-1.23%)
Jun 15, 2016 7.220 7.430 7.210 7.330 77,297 +0.11(+1.52%)
Jun 14, 2016 7.120 7.250 7.040 7.220 94,321 +0.09(+1.26%)
Jun 13, 2016 7.250 7.400 7.110 7.130 118,495 -0.12(-1.66%)
Jun 10, 2016 7.220 7.420 7.120 7.250 114,788 -0.01(-0.14%)
Jun 09, 2016 7.350 7.380 7.100 7.260 126,777 -0.11(-1.49%)
Jun 08, 2016 7.360 7.440 7.240 7.370 107,813 +0.01(+0.14%)
Jun 07, 2016 7.140 7.410 6.960 7.360 120,935 +0.24(+3.37%)
Jun 06, 2016 7.090 7.180 7.040 7.120 90,347 +0.03(+0.42%)
Jun 03, 2016 7.200 7.240 7.050 7.090 113,443 -0.10(-1.39%)
Jun 02, 2016 6.910 7.210 6.900 7.190 98,346 +0.27(+3.90%)
Jun 01, 2016 6.920 6.990 6.860 6.920 127,913 -0.03(-0.43%)
May 31, 2016 6.860 7.000 6.820 6.950 150,258 +0.09(+1.31%)
May 27, 2016 6.790 6.860 6.860 6.860 128,300 +0.07(+1.03%)
May 26, 2016 6.790 6.860 6.730 6.790 96,305 -0.01(-0.15%)
May 25, 2016 6.510 6.810 6.450 6.800 180,297 +0.28(+4.29%)
May 24, 2016 6.510 6.740 6.460 6.520 310,880 +0.01(+0.15%)
May 23, 2016 6.380 6.535 6.340 6.510 258,171 +0.10(+1.56%)
May 20, 2016 6.150 6.450 6.030 6.410 235,648 +0.30(+4.91%)
May 19, 2016 6.000 6.390 5.820 6.110 362,369 +0.38(+6.63%)
May 18, 2016 5.700 5.740 5.610 5.730 248,172 -0.01(-0.17%)
May 17, 2016 5.830 5.910 5.630 5.740 278,020 -0.09(-1.54%)
May 16, 2016 6.000 6.270 5.820 5.830 226,561 -0.18(-3.00%)
May 13, 2016 6.180 6.215 5.990 6.010 177,076 -0.11(-1.80%)
May 12, 2016 6.120 6.210 6.000 6.120 185,336 +0.01(+0.16%)
May 11, 2016 6.430 6.430 6.110 6.110 186,306 -0.35(-5.42%)
May 10, 2016 6.670 6.670 6.420 6.460 139,851 -0.20(-3.00%)
May 09, 2016 6.750 6.800 6.550 6.660 204,791 -0.13(-1.91%)
May 06, 2016 6.690 6.790 6.550 6.790 219,731 +0.09(+1.34%)
May 05, 2016 7.150 7.150 6.680 6.700 156,981 -0.44(-6.16%)
May 04, 2016 7.140 7.300 7.100 7.140 105,531 -0.05(-0.70%)
May 03, 2016 7.220 7.270 7.100 7.190 137,437 -0.06(-0.83%)
May 02, 2016 7.280 7.470 7.170 7.250 133,955 +0.01(+0.14%)
Apr 29, 2016 7.390 7.400 7.150 7.240 67,359 -0.16(-2.16%)
Apr 28, 2016 7.480 7.520 7.370 7.400 106,911 -0.12(-1.60%)
Apr 27, 2016 7.430 7.530 7.326 7.520 128,855 +0.07(+0.94%)
Apr 26, 2016 7.370 7.486 7.345 7.450 86,313 +0.07(+0.95%)
Apr 25, 2016 7.340 7.400 7.330 7.380 154,104 +0.01(+0.14%)
Apr 22, 2016 7.300 7.400 7.290 7.370 86,830 +0.05(+0.68%)
Apr 21, 2016 7.300 7.330 7.200 7.320 173,947 -0.01(-0.14%)
Apr 20, 2016 7.190 7.390 7.190 7.330 87,374 +0.13(+1.81%)
Apr 19, 2016 7.230 7.310 7.170 7.200 113,283 -0.02(-0.28%)
Apr 18, 2016 6.990 7.270 6.900 7.220 137,170 +0.17(+2.41%)
Apr 15, 2016 6.890 7.170 6.860 7.050 107,859 +0.12(+1.73%)
Apr 14, 2016 6.850 7.000 6.850 6.930 150,642 +0.02(+0.29%)
Apr 13, 2016 6.670 6.950 6.670 6.910 129,503 +0.24(+3.60%)
Apr 12, 2016 6.540 6.750 6.460 6.670 132,838 +0.14(+2.14%)
Apr 11, 2016 6.540 6.700 6.460 6.530 120,447 +0.00(+0.00%)
Apr 08, 2016 6.740 6.800 6.460 6.530 188,252 -0.18(-2.68%)
Apr 07, 2016 6.910 6.940 6.680 6.710 387,255 -0.19(-2.75%)
Apr 06, 2016 6.860 6.970 6.750 6.900 141,697 +0.08(+1.17%)
Apr 05, 2016 6.990 7.013 6.790 6.820 202,644 -0.18(-2.57%)
Apr 04, 2016 7.160 7.180 7.000 7.000 142,330 -0.18(-2.51%)
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.