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 31, 2016 6.458 6.590 6.421 6.543 159,607 +0.08(+1.31%)
May 27, 2016 6.392 6.458 6.458 6.458 136,283 +0.07(+1.03%)
May 26, 2016 6.392 6.458 6.336 6.392 102,297 -0.01(-0.15%)
May 25, 2016 6.129 6.411 6.072 6.402 191,515 +0.26(+4.29%)
May 24, 2016 6.129 6.345 6.082 6.138 330,223 +0.01(+0.15%)
May 23, 2016 6.006 6.152 5.969 6.129 274,234 +0.09(+1.56%)
May 20, 2016 5.790 6.072 5.677 6.035 250,310 +0.28(+4.91%)
May 19, 2016 5.649 6.016 5.479 5.752 384,916 +0.36(+6.63%)
May 18, 2016 5.366 5.404 5.281 5.394 263,613 -0.01(-0.17%)
May 17, 2016 5.489 5.564 5.300 5.404 295,318 -0.08(-1.54%)
May 16, 2016 5.649 5.903 5.479 5.489 240,657 -0.17(-2.99%)
May 13, 2016 5.818 5.851 5.639 5.658 188,093 -0.10(-1.80%)
May 12, 2016 5.762 5.846 5.649 5.762 196,867 +0.01(+0.16%)
May 11, 2016 6.053 6.053 5.752 5.752 197,898 -0.33(-5.42%)
May 10, 2016 6.279 6.279 6.044 6.082 148,552 -0.19(-3.00%)
May 09, 2016 6.355 6.402 6.166 6.270 217,533 -0.12(-1.91%)
May 06, 2016 6.298 6.392 6.166 6.392 233,403 +0.08(+1.34%)
May 05, 2016 6.731 6.731 6.289 6.308 166,748 -0.41(-6.16%)
May 04, 2016 6.722 6.872 6.684 6.722 112,097 -0.05(-0.70%)
May 03, 2016 6.797 6.844 6.684 6.769 145,988 -0.06(-0.83%)
May 02, 2016 6.854 7.032 6.750 6.825 142,289 +0.01(+0.14%)
Apr 29, 2016 6.957 6.967 6.731 6.816 71,550 -0.15(-2.16%)
Apr 28, 2016 7.042 7.080 6.938 6.967 113,563 -0.11(-1.60%)
Apr 27, 2016 6.995 7.089 6.897 7.080 136,872 +0.07(+0.94%)
Apr 26, 2016 6.938 7.047 6.915 7.014 91,683 +0.07(+0.95%)
Apr 25, 2016 6.910 6.967 6.901 6.948 163,692 +0.01(+0.14%)
Apr 22, 2016 6.872 6.967 6.863 6.938 92,232 +0.05(+0.68%)
Apr 21, 2016 6.872 6.901 6.778 6.891 184,770 -0.01(-0.14%)
Apr 20, 2016 6.769 6.957 6.769 6.901 92,810 +0.12(+1.81%)
Apr 19, 2016 6.806 6.882 6.750 6.778 120,331 -0.02(-0.28%)
Apr 18, 2016 6.581 6.844 6.496 6.797 145,704 +0.16(+2.41%)
Apr 15, 2016 6.486 6.750 6.458 6.637 114,570 +0.11(+1.73%)
Apr 14, 2016 6.449 6.590 6.449 6.524 160,015 +0.02(+0.29%)
Apr 13, 2016 6.279 6.543 6.279 6.505 137,560 +0.23(+3.60%)
Apr 12, 2016 6.157 6.355 6.082 6.279 141,103 +0.13(+2.14%)
Apr 11, 2016 6.157 6.308 6.082 6.147 127,941 +0.00(+0.00%)
Apr 08, 2016 6.345 6.402 6.082 6.147 199,965 -0.17(-2.68%)
Apr 07, 2016 6.505 6.533 6.289 6.317 411,350 -0.18(-2.75%)
Apr 06, 2016 6.458 6.562 6.355 6.496 150,513 +0.08(+1.17%)
Apr 05, 2016 6.581 6.602 6.392 6.421 215,252 -0.17(-2.57%)
Apr 04, 2016 6.741 6.759 6.590 6.590 151,186 -0.17(-2.51%)
Apr 01, 2016 6.872 7.080 6.675 6.759 169,891 -0.14(-2.05%)
Mar 31, 2016 6.863 6.976 6.661 6.901 313,618 +0.02(+0.27%)
Mar 30, 2016 6.891 6.957 6.656 6.882 72,194 -0.02(-0.34%)
Mar 29, 2016 6.803 6.980 6.719 6.905 163,366 +0.08(+1.23%)
Mar 28, 2016 6.738 6.887 6.649 6.821 132,481 +0.06(+0.83%)
Mar 24, 2016 6.616 6.766 6.766 6.766 181,887 +0.06(+0.83%)
Mar 23, 2016 6.803 6.905 6.700 6.710 219,087 -0.12(-1.77%)
Mar 22, 2016 6.905 7.115 6.784 6.831 241,533 -0.07(-0.95%)
Mar 21, 2016 7.036 7.204 6.896 6.896 196,035 -0.23(-3.27%)
Mar 18, 2016 6.971 7.148 6.915 7.129 446,663 +0.21(+2.96%)
Mar 17, 2016 6.859 6.975 6.784 6.924 284,064 +0.06(+0.81%)
Mar 16, 2016 7.138 7.180 6.840 6.868 201,365 -0.34(-4.78%)
Mar 15, 2016 6.570 7.333 6.570 7.213 359,657 +0.36(+5.31%)
Mar 14, 2016 7.231 7.315 6.803 6.849 403,938 -0.52(-7.08%)
Mar 11, 2016 6.616 7.381 6.551 7.371 406,393 +0.84(+12.84%)
Mar 10, 2016 6.700 6.733 6.011 6.533 581,567 -0.92(-12.38%)
Mar 09, 2016 7.576 7.679 7.371 7.455 151,325 -0.16(-2.08%)
Mar 08, 2016 7.576 7.716 7.511 7.614 333,780 +0.05(+0.62%)
Mar 07, 2016 7.213 7.567 7.185 7.567 225,978 +0.34(+4.77%)
Mar 04, 2016 6.915 7.241 6.896 7.222 263,827 +0.32(+4.59%)
Mar 03, 2016 6.728 6.933 6.640 6.905 301,191 +0.16(+2.35%)
Mar 02, 2016 6.682 6.849 6.663 6.747 95,591 +0.06(+0.84%)
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.