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 (%)
Oct 29, 2010 4.767 4.833 4.752 4.772 188,457 -0.01(-0.11%)
Oct 28, 2010 4.783 4.813 4.676 4.777 256,567 +0.03(+0.64%)
Oct 27, 2010 4.742 4.777 4.676 4.747 225,764 -0.02(-0.43%)
Oct 25, 2010 4.701 4.833 4.701 4.767 179,872 +0.10(+2.07%)
Oct 22, 2010 4.676 4.737 4.579 4.671 129,221 +0.01(+0.22%)
Oct 21, 2010 4.843 4.955 4.574 4.661 323,071 -0.17(-3.47%)
Oct 20, 2010 4.849 4.945 4.818 4.828 210,043 +0.02(+0.32%)
Oct 19, 2010 4.915 5.016 4.762 4.813 458,146 -0.20(-4.05%)
Oct 18, 2010 4.965 5.082 4.904 5.016 205,506 +0.05(+1.02%)
Oct 15, 2010 5.082 5.098 4.904 4.965 327,087 -0.04(-0.71%)
Oct 14, 2010 4.976 5.047 4.823 5.001 421,889 +0.03(+0.51%)
Oct 13, 2010 4.965 5.072 4.965 4.976 280,172 +0.03(+0.62%)
Oct 12, 2010 4.976 5.108 4.925 4.945 468,525 -0.06(-1.22%)
Oct 11, 2010 4.950 5.154 4.884 5.006 428,353 +0.04(+0.72%)
Oct 08, 2010 4.727 5.011 4.716 4.971 580,764 +0.23(+4.94%)
Oct 07, 2010 4.681 4.772 4.619 4.737 312,039 +0.08(+1.75%)
Oct 06, 2010 4.666 4.727 4.638 4.655 307,089 -0.03(-0.65%)
Oct 05, 2010 4.498 4.686 4.422 4.686 395,351 +0.26(+5.86%)
Oct 04, 2010 4.549 4.549 4.371 4.427 397,902 -0.13(-2.79%)
Oct 01, 2010 4.523 4.600 4.483 4.554 173,889 +0.07(+1.47%)
Sep 30, 2010 4.732 4.749 4.437 4.488 292,971 -0.19(-4.13%)
Sep 29, 2010 4.554 4.752 4.478 4.681 445,731 +0.10(+2.11%)
Sep 28, 2010 4.406 4.584 4.284 4.584 316,484 +0.18(+4.04%)
Sep 27, 2010 4.376 4.472 4.290 4.406 238,884 +0.02(+0.46%)
Sep 24, 2010 4.264 4.391 4.239 4.386 259,689 +0.21(+4.99%)
Sep 23, 2010 4.208 4.386 4.173 4.178 476,838 -0.09(-2.14%)
Sep 22, 2010 4.325 4.401 4.193 4.269 314,603 -0.10(-2.21%)
Sep 21, 2010 4.666 4.666 4.345 4.366 499,284 -0.28(-6.12%)
Sep 20, 2010 4.472 4.650 4.447 4.650 395,256 +0.18(+3.98%)
Sep 17, 2010 4.396 4.528 4.223 4.472 551,890 +0.16(+3.77%)
Sep 15, 2010 4.290 4.414 4.218 4.310 309,463 -0.02(-0.35%)
Sep 14, 2010 4.249 4.371 4.213 4.325 383,807 +0.07(+1.67%)
Sep 13, 2010 4.112 4.335 4.066 4.254 395,154 +0.19(+4.62%)
Sep 10, 2010 4.061 4.107 4.000 4.066 281,612 +0.03(+0.63%)
Sep 09, 2010 4.107 4.137 3.990 4.040 318,164 +0.00(+0.00%)
Sep 08, 2010 3.873 4.061 3.807 4.040 376,472 +0.17(+4.33%)
Sep 07, 2010 3.919 3.934 3.799 3.873 280,670 -0.06(-1.42%)
Sep 03, 2010 3.969 4.101 3.858 3.929 357,256 +0.02(+0.39%)
Sep 02, 2010 3.974 4.086 3.868 3.913 867,900 -0.06(-1.53%)
Sep 01, 2010 3.741 3.985 3.705 3.974 671,338 +0.30(+8.24%)
Aug 31, 2010 3.568 3.690 3.568 3.672 404,476 +0.09(+2.48%)
Aug 30, 2010 3.756 3.786 3.573 3.583 485,578 -0.20(-5.37%)
Aug 27, 2010 3.736 3.791 3.583 3.786 441,008 +0.10(+2.62%)
Aug 26, 2010 3.705 3.730 3.645 3.690 490,088 -0.01(-0.14%)
Aug 25, 2010 3.532 3.715 3.507 3.695 383,210 +0.14(+4.01%)
Aug 24, 2010 3.512 3.685 3.512 3.553 606,266 -0.01(-0.29%)
Aug 23, 2010 3.659 3.700 3.547 3.563 398,918 -0.08(-2.10%)
Aug 20, 2010 3.563 3.664 3.464 3.639 593,766 +0.07(+1.85%)
Aug 19, 2010 3.659 3.710 3.563 3.573 617,981 +0.07(+1.88%)
Aug 18, 2010 3.436 3.568 3.405 3.507 257,263 +0.06(+1.62%)
Aug 17, 2010 3.420 3.537 3.359 3.451 435,472 +0.05(+1.49%)
Aug 16, 2010 3.349 3.466 3.334 3.400 349,114 +0.05(+1.36%)
Aug 13, 2010 3.481 3.492 3.354 3.354 391,136 -0.15(-4.35%)
Aug 12, 2010 3.451 3.553 3.446 3.507 367,104 -0.01(-0.29%)
Aug 11, 2010 3.558 3.649 3.507 3.517 442,889 -0.12(-3.22%)
Aug 10, 2010 3.634 3.710 3.527 3.634 777,027 -0.07(-1.79%)
Aug 09, 2010 3.710 3.781 3.614 3.700 341,271 +0.04(+1.11%)
Aug 06, 2010 3.639 3.756 3.507 3.659 337,474 -0.04(-1.10%)
Aug 05, 2010 3.822 3.847 3.675 3.700 235,895 -0.11(-2.93%)
Aug 04, 2010 3.776 3.827 3.710 3.812 400,055 +0.06(+1.49%)
Aug 03, 2010 3.949 3.985 3.736 3.756 535,132 -0.23(-5.74%)
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.