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 (%)
Jul 30, 2010 3.888 4.046 3.878 3.924 210,429 -0.06(-1.40%)
Jul 29, 2010 4.025 4.025 3.883 3.979 290,390 +0.01(+0.13%)
Jul 28, 2010 4.015 4.056 3.959 3.974 374,935 -0.07(-1.64%)
Jul 27, 2010 4.152 4.239 4.000 4.040 548,645 -0.06(-1.49%)
Jul 26, 2010 4.010 4.107 3.913 4.101 866,845 +0.09(+2.28%)
Jul 23, 2010 3.863 4.020 3.756 4.010 393,168 +0.11(+2.73%)
Jul 22, 2010 3.746 3.934 3.700 3.903 635,475 +0.21(+5.79%)
Jul 21, 2010 3.786 3.827 3.614 3.690 401,757 -0.07(-1.76%)
Jul 20, 2010 3.588 3.807 3.553 3.756 278,498 +0.10(+2.78%)
Jul 19, 2010 3.583 3.664 3.527 3.654 319,545 +0.08(+2.13%)
Jul 16, 2010 3.685 3.715 3.555 3.578 757,817 -0.14(-3.82%)
Jul 15, 2010 3.791 3.791 3.675 3.720 256,150 -0.09(-2.27%)
Jul 14, 2010 3.766 3.837 3.730 3.807 461,355 +0.03(+0.81%)
Jul 13, 2010 3.675 3.812 3.588 3.776 506,858 +0.16(+4.35%)
Jul 12, 2010 3.680 3.705 3.553 3.619 825,921 -0.09(-2.33%)
Jul 09, 2010 3.314 3.720 3.273 3.705 683,458 +0.39(+11.81%)
Jul 08, 2010 3.146 3.324 3.115 3.314 706,082 +0.21(+6.89%)
Jul 07, 2010 3.019 3.192 3.019 3.100 532,694 +0.08(+2.69%)
Jul 06, 2010 3.217 3.426 2.999 3.019 703,008 -0.13(-4.19%)
Jul 02, 2010 3.166 3.217 3.024 3.151 575,812 +0.02(+0.49%)
Jul 01, 2010 3.171 3.176 3.024 3.136 560,856 -0.03(-0.96%)
Jun 30, 2010 3.131 3.309 3.049 3.166 439,611 +0.03(+0.81%)
Jun 29, 2010 3.309 3.375 3.100 3.141 578,108 -0.38(-10.69%)
Jun 25, 2010 3.431 3.517 3.349 3.517 1,924,554 +0.10(+2.98%)
Jun 24, 2010 3.415 3.492 3.354 3.415 249,779 -0.02(-0.44%)
Jun 23, 2010 3.410 3.512 3.359 3.431 346,480 +0.01(+0.15%)
Jun 22, 2010 3.426 3.522 3.395 3.426 378,931 +0.03(+0.75%)
Jun 21, 2010 3.720 3.936 3.380 3.400 386,715 -0.26(-7.21%)
Jun 18, 2010 3.751 3.822 3.649 3.664 476,429 -0.06(-1.64%)
Jun 17, 2010 3.837 3.893 3.664 3.725 162,823 -0.09(-2.40%)
Jun 16, 2010 3.858 3.893 3.791 3.817 355,719 -0.07(-1.83%)
Jun 15, 2010 3.852 3.893 3.736 3.888 241,509 +0.09(+2.27%)
Jun 14, 2010 3.776 3.888 3.776 3.802 271,086 +0.07(+1.98%)
Jun 11, 2010 3.624 3.786 3.608 3.728 202,344 +0.05(+1.31%)
Jun 10, 2010 3.568 3.695 3.481 3.680 346,928 +0.18(+5.23%)
Jun 09, 2010 3.492 3.588 3.441 3.497 533,914 +0.04(+1.03%)
Jun 08, 2010 3.471 3.532 3.304 3.461 431,389 +0.00(+0.00%)
Jun 07, 2010 3.608 3.771 3.461 3.461 322,983 -0.14(-3.81%)
Jun 04, 2010 3.817 3.883 3.593 3.598 391,217 -0.34(-8.65%)
Jun 03, 2010 3.919 3.974 3.822 3.939 405,045 +0.01(+0.13%)
Jun 02, 2010 3.903 3.944 3.812 3.934 725,203 +0.04(+0.91%)
Jun 01, 2010 3.939 4.086 3.812 3.898 819,922 -0.15(-3.76%)
May 28, 2010 4.198 4.174 3.934 4.051 572,780 -0.15(-3.51%)
May 27, 2010 4.040 4.213 3.939 4.198 471,823 +0.26(+6.72%)
May 26, 2010 4.132 4.274 3.908 3.934 448,865 -0.17(-4.21%)
May 25, 2010 3.954 4.117 3.858 4.107 774,435 +0.03(+0.75%)
May 24, 2010 4.472 4.569 4.071 4.076 500,162 -0.39(-8.76%)
May 21, 2010 4.330 4.615 4.223 4.467 1,071,669 +0.03(+0.57%)
May 20, 2010 4.457 4.803 4.427 4.442 455,677 -0.17(-3.74%)
May 19, 2010 4.594 4.645 4.412 4.615 290,114 +0.00(+0.00%)
May 18, 2010 4.920 5.057 4.600 4.615 237,828 -0.21(-4.42%)
May 17, 2010 4.777 4.935 4.545 4.828 216,997 +0.11(+2.26%)
May 14, 2010 4.788 4.788 4.564 4.722 391,836 -0.15(-3.03%)
May 13, 2010 5.103 5.103 4.818 4.869 237,717 -0.25(-4.87%)
May 12, 2010 4.955 5.154 4.930 5.118 199,898 +0.19(+3.92%)
May 11, 2010 4.813 4.965 4.610 4.925 201,583 +0.23(+4.98%)
May 10, 2010 4.539 4.691 4.493 4.691 288,213 +0.32(+7.20%)
May 07, 2010 4.549 4.656 4.229 4.376 373,471 -0.18(-4.01%)
May 06, 2010 4.676 4.793 4.412 4.559 460,362 -0.14(-3.03%)
May 05, 2010 4.706 4.833 4.630 4.701 303,330 -0.07(-1.39%)
May 04, 2010 4.793 4.869 4.640 4.767 406,113 -0.10(-2.09%)
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.