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 31, 2018 1.930 1.930 1.870 1.870 115,121 -0.06(-3.11%)
Oct 30, 2018 1.840 1.940 1.840 1.930 82,754 +0.10(+5.46%)
Oct 29, 2018 1.700 1.980 1.700 1.830 254,246 +0.14(+8.28%)
Oct 26, 2018 1.790 1.810 1.640 1.690 357,300 -0.16(-8.65%)
Oct 25, 2018 1.870 1.880 1.780 1.850 172,292 -0.03(-1.60%)
Oct 24, 2018 1.900 1.980 1.880 1.880 147,515 -0.02(-1.05%)
Oct 23, 2018 1.970 1.970 1.890 1.900 182,662 -0.07(-3.55%)
Oct 22, 2018 1.990 2.000 1.920 1.970 183,515 -0.03(-1.50%)
Oct 19, 2018 2.010 2.040 1.940 2.000 308,400 -0.01(-0.50%)
Oct 18, 2018 2.040 2.080 1.980 2.010 130,835 -0.03(-1.47%)
Oct 17, 2018 2.060 2.110 2.030 2.040 124,894 -0.02(-0.97%)
Oct 16, 2018 2.170 2.210 2.030 2.060 215,733 -0.11(-5.07%)
Oct 15, 2018 2.170 2.220 2.150 2.170 74,064 +0.02(+0.93%)
Oct 12, 2018 2.120 2.250 2.120 2.150 108,200 +0.03(+1.42%)
Oct 11, 2018 2.190 2.220 2.090 2.120 197,288 -0.10(-4.50%)
Oct 10, 2018 2.250 2.300 2.210 2.220 170,582 -0.05(-2.20%)
Oct 09, 2018 2.220 2.320 2.220 2.270 91,853 +0.00(+0.00%)
Oct 08, 2018 2.300 2.340 2.240 2.270 46,517 -0.06(-2.58%)
Oct 05, 2018 2.300 2.340 2.240 2.330 178,400 +0.04(+1.75%)
Oct 04, 2018 2.230 2.350 2.220 2.290 108,221 +0.05(+2.23%)
Oct 03, 2018 2.190 2.240 2.180 2.240 75,897 +0.03(+1.36%)
Oct 02, 2018 2.250 2.313 2.190 2.210 78,251 -0.04(-1.78%)
Oct 01, 2018 2.350 2.460 2.210 2.250 406,319 -0.10(-4.26%)
Sep 28, 2018 2.250 2.350 2.170 2.350 325,500 +0.17(+7.80%)
Sep 27, 2018 2.130 2.200 2.120 2.180 89,062 +0.07(+3.32%)
Sep 26, 2018 2.130 2.150 2.110 2.110 193,637 +0.00(+0.00%)
Sep 25, 2018 2.100 2.150 2.100 2.110 235,901 -0.04(-1.86%)
Sep 24, 2018 2.170 2.180 2.090 2.150 129,478 -0.01(-0.46%)
Sep 21, 2018 2.100 2.190 2.060 2.160 235,900 +0.08(+3.85%)
Sep 20, 2018 2.050 2.100 1.990 2.080 235,158 +0.02(+0.97%)
Sep 19, 2018 2.140 2.200 1.990 2.060 592,378 +0.09(+4.57%)
Sep 18, 2018 2.070 2.120 1.910 1.970 637,546 -0.10(-4.83%)
Sep 17, 2018 2.080 2.120 2.050 2.070 132,021 -0.02(-0.96%)
Sep 14, 2018 2.090 2.130 2.050 2.090 143,000 -0.03(-1.42%)
Sep 13, 2018 2.080 2.130 2.070 2.120 197,386 +0.05(+2.42%)
Sep 12, 2018 2.130 2.130 2.020 2.070 600,510 -0.06(-2.82%)
Sep 11, 2018 2.170 2.170 2.120 2.130 134,237 -0.03(-1.39%)
Sep 10, 2018 2.170 2.200 2.130 2.160 162,306 +0.00(+0.00%)
Sep 07, 2018 2.130 2.200 2.110 2.160 222,600 +0.03(+1.41%)
Sep 06, 2018 2.140 2.200 2.120 2.130 188,369 -0.02(-0.93%)
Sep 05, 2018 2.220 2.290 2.140 2.150 308,165 -0.08(-3.59%)
Sep 04, 2018 2.280 2.330 2.220 2.230 347,412 -0.10(-4.29%)
Aug 31, 2018 2.330 2.330 2.330 0 +0.15(+6.88%)
Aug 30, 2018 2.150 2.290 2.130 2.180 520,296 +0.04(+1.87%)
Aug 29, 2018 2.190 2.210 2.120 2.140 472,508 -0.05(-2.28%)
Aug 28, 2018 2.180 2.330 2.180 2.190 690,851 +0.02(+0.92%)
Aug 27, 2018 2.280 2.340 2.130 2.170 953,690 -0.13(-5.65%)
Aug 24, 2018 2.650 2.650 2.250 2.300 1,446,800 -0.35(-13.21%)
Aug 23, 2018 2.850 2.890 2.620 2.650 1,573,996 -0.39(-12.83%)
Aug 22, 2018 2.980 3.150 2.870 3.040 1,467,466 +0.04(+1.33%)
Aug 21, 2018 3.040 3.280 2.990 3.000 1,164,180 +0.01(+0.33%)
Aug 20, 2018 2.680 3.000 2.610 2.990 641,230 +0.37(+14.12%)
Aug 17, 2018 2.650 2.740 2.570 2.620 275,000 -0.02(-0.76%)
Aug 16, 2018 2.750 2.784 2.510 2.640 479,377 -0.07(-2.58%)
Aug 15, 2018 3.060 3.090 2.650 2.710 638,562 -0.33(-10.86%)
Aug 14, 2018 2.940 3.110 2.870 3.040 963,050 +0.14(+4.83%)
Aug 13, 2018 2.680 2.950 2.660 2.900 905,920 +0.25(+9.43%)
Aug 10, 2018 2.440 2.720 2.380 2.650 887,500 +0.21(+8.61%)
Aug 09, 2018 2.250 2.480 2.230 2.440 461,583 +0.20(+8.93%)
Aug 08, 2018 2.170 2.250 2.160 2.240 110,596 +0.05(+2.28%)
Aug 07, 2018 2.170 2.220 2.120 2.190 294,450 -0.01(-0.45%)
Aug 06, 2018 2.240 2.250 2.120 2.200 256,408 -0.04(-1.79%)
Aug 03, 2018 2.250 2.300 2.220 2.240 197,700 -0.01(-0.44%)
Aug 02, 2018 2.190 2.250 2.190 2.250 61,929 +0.05(+2.27%)
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.