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 31, 2018 2.290 2.310 2.180 2.210 166,572 -0.08(-3.49%)
Jul 30, 2018 2.170 2.310 2.170 2.290 236,086 +0.12(+5.53%)
Jul 27, 2018 2.220 2.310 2.160 2.170 185,400 -0.04(-1.81%)
Jul 26, 2018 2.230 2.310 2.160 2.210 227,887 +0.00(+0.00%)
Jul 25, 2018 2.320 2.336 2.200 2.210 185,044 -0.11(-4.74%)
Jul 24, 2018 2.370 2.400 2.260 2.320 169,137 -0.02(-0.85%)
Jul 23, 2018 2.450 2.450 2.340 2.340 168,433 -0.10(-4.10%)
Jul 20, 2018 2.460 2.578 2.440 2.440 178,204 -0.02(-0.81%)
Jul 19, 2018 2.550 2.680 2.450 2.460 492,975 -0.11(-4.28%)
Jul 18, 2018 2.230 2.580 2.210 2.570 423,394 +0.33(+14.73%)
Jul 17, 2018 2.150 2.269 2.120 2.240 270,255 +0.10(+4.67%)
Jul 16, 2018 2.130 2.166 2.121 2.140 119,491 -0.02(-0.93%)
Jul 13, 2018 2.110 2.180 2.110 2.160 159,400 +0.06(+2.86%)
Jul 12, 2018 2.100 2.150 2.100 2.100 159,077 -0.01(-0.47%)
Jul 11, 2018 2.160 2.220 2.100 2.110 265,191 -0.08(-3.65%)
Jul 10, 2018 2.200 2.260 2.160 2.190 187,865 -0.03(-1.35%)
Jul 09, 2018 2.100 2.260 2.100 2.220 344,788 +0.12(+5.71%)
Jul 06, 2018 2.130 2.239 2.070 2.100 438,646 -0.05(-2.33%)
Jul 05, 2018 2.160 2.220 2.120 2.150 327,821 -0.02(-0.92%)
Jul 03, 2018 2.170 2.170 2.170 0 +0.08(+3.83%)
Jul 02, 2018 2.430 2.430 2.090 2.090 987,946 -0.36(-14.69%)
Jun 29, 2018 2.510 2.560 2.430 2.450 258,774 -0.01(-0.41%)
Jun 28, 2018 2.670 2.700 2.420 2.460 607,291 -0.23(-8.55%)
Jun 27, 2018 2.740 2.740 2.635 2.690 201,361 -0.03(-1.10%)
Jun 26, 2018 2.710 2.780 2.646 2.720 190,535 +0.01(+0.37%)
Jun 25, 2018 2.770 2.859 2.657 2.710 160,766 -0.06(-2.17%)
Jun 22, 2018 2.860 2.930 2.750 2.770 354,850 -0.09(-3.15%)
Jun 21, 2018 2.830 2.900 2.810 2.860 295,146 +0.00(+0.00%)
Jun 20, 2018 2.970 3.120 2.830 2.860 954,793 -0.07(-2.39%)
Jun 19, 2018 2.800 2.950 2.710 2.930 712,656 +0.18(+6.55%)
Jun 18, 2018 2.520 2.850 2.453 2.750 1,039,326 +0.22(+8.70%)
Jun 15, 2018 2.600 2.430 2.530 651,496 -0.07(-2.69%)
Jun 14, 2018 2.820 2.820 2.560 2.600 883,993 -0.22(-7.80%)
Jun 13, 2018 2.770 2.880 2.740 2.820 475,036 +0.04(+1.44%)
Jun 12, 2018 2.900 2.930 2.740 2.780 592,205 -0.14(-4.79%)
Jun 11, 2018 2.910 2.960 2.830 2.920 421,025 -0.01(-0.34%)
Jun 08, 2018 2.880 3.040 2.837 2.930 526,149 +0.03(+1.03%)
Jun 07, 2018 2.980 3.000 2.850 2.900 332,770 -0.05(-1.69%)
Jun 06, 2018 3.000 3.070 2.850 2.950 492,057 -0.03(-1.01%)
Jun 05, 2018 2.800 3.099 2.800 2.980 807,299 +0.15(+5.30%)
Jun 04, 2018 2.950 2.970 2.770 2.830 916,797 -0.13(-4.39%)
Jun 01, 2018 2.950 3.120 2.880 2.960 750,874 +0.07(+2.42%)
May 31, 2018 3.000 3.079 2.830 2.890 971,526 -0.11(-3.67%)
May 30, 2018 3.190 3.260 2.980 3.000 932,189 -0.19(-5.96%)
May 29, 2018 3.390 3.390 3.110 3.190 998,963 -0.22(-6.45%)
May 25, 2018 3.410 3.410 3.410 0 -0.12(-3.40%)
May 24, 2018 3.600 3.750 3.320 3.530 3,814,795 +0.33(+10.31%)
May 23, 2018 3.330 3.370 2.900 3.200 1,867,480 -0.13(-3.90%)
May 22, 2018 3.010 3.410 2.940 3.330 1,293,797 +0.31(+10.26%)
May 21, 2018 3.310 3.389 2.740 3.020 2,222,829 -0.23(-7.08%)
May 18, 2018 3.500 3.630 3.180 3.250 1,376,250 -0.27(-7.67%)
May 17, 2018 3.640 3.730 3.500 3.520 1,334,722 -0.22(-5.88%)
May 16, 2018 3.990 4.040 3.300 3.740 4,055,904 +0.05(+1.36%)
May 15, 2018 3.220 3.940 3.200 3.690 4,453,007 +0.51(+16.04%)
May 14, 2018 2.940 3.350 2.900 3.180 3,017,100 +0.31(+10.80%)
May 11, 2018 2.560 2.940 2.545 2.870 1,597,397 +0.32(+12.55%)
May 10, 2018 2.600 2.600 2.500 2.550 438,323 -0.02(-0.78%)
May 09, 2018 2.600 2.650 2.510 2.570 529,624 +0.02(+0.78%)
May 08, 2018 2.500 2.590 2.410 2.550 564,294 +0.07(+2.82%)
May 07, 2018 2.630 2.720 2.460 2.480 1,384,921 -0.12(-4.62%)
May 04, 2018 2.340 2.647 2.270 2.600 1,324,378 +0.29(+12.55%)
May 03, 2018 2.420 2.500 2.260 2.310 1,277,438 -0.09(-3.75%)
May 02, 2018 2.020 2.420 1.970 2.400 1,643,868 +0.36(+17.65%)
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.