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 (%)
May 24, 2011 5.267 5.326 4.946 4.951 475,198 -0.28(-5.42%)
May 23, 2011 5.284 5.353 5.171 5.235 399,665 -0.12(-2.20%)
May 20, 2011 5.482 5.605 5.259 5.353 320,528 -0.16(-2.92%)
May 19, 2011 5.412 5.562 5.251 5.514 379,310 +0.12(+2.29%)
May 18, 2011 5.107 5.463 5.096 5.391 374,591 +0.33(+6.46%)
May 17, 2011 5.042 5.209 5.005 5.064 338,134 -0.01(-0.11%)
May 16, 2011 5.075 5.176 5.064 5.069 163,210 -0.05(-1.05%)
May 13, 2011 5.359 5.391 5.096 5.123 178,625 -0.22(-4.11%)
May 12, 2011 5.284 5.401 5.241 5.343 117,282 +0.04(+0.71%)
May 11, 2011 5.364 5.464 5.246 5.305 193,556 -0.05(-1.00%)
May 10, 2011 5.187 5.375 5.150 5.359 227,039 +0.17(+3.31%)
May 09, 2011 5.123 5.192 5.053 5.187 178,752 +0.04(+0.73%)
May 06, 2011 5.300 5.300 5.117 5.150 215,359 -0.10(-1.94%)
May 05, 2011 5.209 5.348 5.182 5.251 354,929 +0.01(+0.10%)
May 04, 2011 5.375 5.446 5.241 5.246 331,915 -0.18(-3.26%)
May 03, 2011 5.600 5.659 5.418 5.423 253,059 -0.18(-3.16%)
May 02, 2011 5.669 5.862 5.594 5.600 343,045 -0.23(-3.95%)
Apr 29, 2011 5.830 5.868 5.739 5.830 316,382 +0.01(+0.09%)
Apr 28, 2011 5.712 5.825 5.664 5.825 213,905 +0.08(+1.40%)
Apr 27, 2011 5.739 5.766 5.664 5.744 183,180 +0.01(+0.09%)
Apr 26, 2011 5.584 5.841 5.466 5.739 426,440 +0.15(+2.68%)
Apr 25, 2011 5.578 5.616 5.519 5.589 195,566 -0.03(-0.48%)
Apr 21, 2011 5.814 5.814 5.594 5.616 176,927 -0.16(-2.69%)
Apr 20, 2011 5.760 5.862 5.701 5.771 303,705 +0.10(+1.70%)
Apr 19, 2011 5.696 5.707 5.578 5.675 156,658 +0.00(+0.00%)
Apr 18, 2011 5.632 5.680 5.557 5.675 275,658 -0.03(-0.47%)
Apr 15, 2011 5.680 5.718 5.589 5.702 257,364 +0.01(+0.09%)
Apr 14, 2011 5.487 5.707 5.487 5.696 690,273 +0.13(+2.41%)
Apr 13, 2011 5.594 5.621 5.511 5.562 303,811 +0.02(+0.29%)
Apr 12, 2011 5.482 5.584 5.450 5.546 415,549 +0.03(+0.58%)
Apr 11, 2011 5.530 5.589 5.476 5.514 500,884 +0.00(+0.00%)
Apr 08, 2011 5.476 5.568 5.439 5.514 332,376 +0.04(+0.78%)
Apr 07, 2011 5.444 5.616 5.343 5.471 403,378 -0.14(-2.58%)
Apr 06, 2011 5.514 5.621 5.476 5.616 161,061 +0.12(+2.24%)
Apr 05, 2011 5.294 5.493 5.294 5.493 261,576 +0.17(+3.22%)
Apr 04, 2011 5.439 5.460 5.284 5.321 383,687 -0.11(-2.07%)
Apr 01, 2011 5.439 5.509 5.399 5.434 349,745 +0.01(+0.12%)
Mar 31, 2011 5.385 5.436 5.294 5.427 276,080 +0.01(+0.17%)
Mar 30, 2011 5.332 5.423 5.246 5.418 266,421 +0.13(+2.43%)
Mar 29, 2011 5.262 5.359 5.150 5.289 268,287 +0.04(+0.71%)
Mar 28, 2011 5.401 5.407 5.235 5.251 455,989 -0.16(-2.87%)
Mar 25, 2011 5.375 5.423 5.171 5.407 334,935 +0.04(+0.80%)
Mar 24, 2011 5.359 5.407 5.257 5.364 451,408 +0.01(+0.15%)
Mar 23, 2011 5.284 5.359 5.230 5.356 441,394 +0.05(+0.86%)
Mar 22, 2011 5.337 5.348 5.267 5.310 217,857 -0.03(-0.60%)
Mar 21, 2011 5.321 5.348 5.203 5.343 287,331 +0.02(+0.40%)
Mar 18, 2011 5.246 5.332 5.155 5.321 436,288 +0.14(+2.69%)
Mar 17, 2011 5.192 5.305 5.069 5.182 318,569 +0.05(+1.04%)
Mar 16, 2011 5.198 5.225 5.005 5.128 382,819 -0.09(-1.75%)
Mar 15, 2011 5.198 5.300 4.978 5.219 389,513 -0.12(-2.31%)
Mar 14, 2011 4.828 5.353 4.823 5.343 541,502 +0.12(+2.26%)
Mar 11, 2011 5.117 5.273 4.977 5.225 552,274 +0.23(+4.50%)
Mar 10, 2011 4.930 5.225 4.769 5.000 891,018 +0.27(+5.78%)
Mar 09, 2011 4.791 4.817 4.716 4.726 281,624 -0.06(-1.23%)
Mar 08, 2011 4.517 4.833 4.458 4.785 478,447 +0.28(+6.18%)
Mar 07, 2011 4.662 4.662 4.480 4.507 273,865 -0.14(-3.11%)
Mar 04, 2011 4.699 4.699 4.576 4.651 363,108 -0.04(-0.80%)
Mar 03, 2011 4.517 4.742 4.517 4.689 550,290 +0.23(+5.17%)
Mar 02, 2011 4.319 4.464 4.287 4.458 303,746 +0.14(+3.23%)
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.