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 28, 2010 4.198 4.174 3.934 4.051 572,780 -0.15(-3.51%)
May 27, 2010 4.040 4.213 3.939 4.198 471,823 +0.26(+6.72%)
May 26, 2010 4.132 4.274 3.908 3.934 448,865 -0.17(-4.21%)
May 25, 2010 3.954 4.117 3.858 4.107 774,435 +0.03(+0.75%)
May 24, 2010 4.472 4.569 4.071 4.076 500,162 -0.39(-8.76%)
May 21, 2010 4.330 4.615 4.223 4.467 1,071,669 +0.03(+0.57%)
May 20, 2010 4.457 4.803 4.427 4.442 455,677 -0.17(-3.74%)
May 19, 2010 4.594 4.645 4.412 4.615 290,114 +0.00(+0.00%)
May 18, 2010 4.920 5.057 4.600 4.615 237,828 -0.21(-4.42%)
May 17, 2010 4.777 4.935 4.545 4.828 216,997 +0.11(+2.26%)
May 14, 2010 4.788 4.788 4.564 4.722 391,836 -0.15(-3.03%)
May 13, 2010 5.103 5.103 4.818 4.869 237,717 -0.25(-4.87%)
May 12, 2010 4.955 5.154 4.930 5.118 199,898 +0.19(+3.92%)
May 11, 2010 4.813 4.965 4.610 4.925 201,583 +0.23(+4.98%)
May 10, 2010 4.539 4.691 4.493 4.691 288,213 +0.32(+7.20%)
May 07, 2010 4.549 4.656 4.229 4.376 373,471 -0.18(-4.01%)
May 06, 2010 4.676 4.793 4.412 4.559 460,362 -0.14(-3.03%)
May 05, 2010 4.706 4.833 4.630 4.701 303,330 -0.07(-1.39%)
May 04, 2010 4.793 4.869 4.640 4.767 406,113 -0.10(-2.09%)
May 03, 2010 4.859 4.940 4.828 4.869 381,961 +0.04(+0.74%)
Apr 30, 2010 5.189 5.316 4.818 4.833 458,780 -0.36(-6.86%)
Apr 29, 2010 5.148 5.230 5.093 5.189 293,843 +0.08(+1.59%)
Apr 28, 2010 5.143 5.240 5.026 5.108 201,738 -0.01(-0.10%)
Apr 27, 2010 5.418 5.509 5.103 5.113 345,549 -0.33(-6.07%)
Apr 26, 2010 5.199 5.545 5.199 5.443 426,765 +0.24(+4.69%)
Apr 23, 2010 5.250 5.250 5.072 5.199 208,030 -0.04(-0.68%)
Apr 22, 2010 5.052 5.336 5.047 5.235 226,829 +0.09(+1.78%)
Apr 21, 2010 4.996 5.159 4.955 5.143 267,867 +0.14(+2.74%)
Apr 20, 2010 4.910 5.037 4.910 5.006 274,350 +0.12(+2.39%)
Apr 19, 2010 4.935 4.991 4.813 4.889 349,246 -0.06(-1.23%)
Apr 16, 2010 5.093 5.118 4.906 4.950 438,797 -0.17(-3.37%)
Apr 15, 2010 4.950 5.159 4.945 5.123 615,142 +0.15(+3.07%)
Apr 14, 2010 4.955 5.001 4.859 4.971 306,730 +0.07(+1.35%)
Apr 13, 2010 4.854 4.958 4.838 4.904 442,309 +0.02(+0.42%)
Apr 12, 2010 4.889 4.925 4.818 4.884 399,321 -0.03(-0.52%)
Apr 09, 2010 4.935 4.965 4.840 4.910 170,697 -0.03(-0.51%)
Apr 08, 2010 4.920 5.006 4.849 4.935 327,872 +0.01(+0.21%)
Apr 07, 2010 4.823 4.945 4.823 4.925 395,262 +0.07(+1.47%)
Apr 06, 2010 4.803 4.910 4.788 4.854 259,733 -0.03(-0.62%)
Apr 05, 2010 4.615 4.884 4.615 4.884 380,588 +0.28(+6.07%)
Apr 01, 2010 4.605 4.605 4.605 4.605 290,809 +0.02(+0.33%)
Mar 31, 2010 4.605 4.737 4.574 4.589 421,057 -0.05(-1.10%)
Mar 30, 2010 4.645 4.701 4.559 4.640 297,286 -0.01(-0.22%)
Mar 29, 2010 4.767 4.798 4.605 4.650 535,128 -0.08(-1.72%)
Mar 26, 2010 4.742 4.793 4.676 4.732 251,754 +0.03(+0.65%)
Mar 25, 2010 4.701 4.843 4.661 4.701 443,887 +0.04(+0.87%)
Mar 24, 2010 4.742 4.843 4.650 4.661 461,577 -0.12(-2.55%)
Mar 23, 2010 4.676 4.828 4.595 4.783 608,446 +0.09(+1.95%)
Mar 22, 2010 4.528 4.777 4.523 4.691 1,014,930 +0.01(+0.11%)
Mar 19, 2010 5.184 5.255 4.686 4.686 1,628,968 -0.45(-8.80%)
Mar 18, 2010 5.047 5.540 5.006 5.138 1,824,969 +0.34(+6.98%)
Mar 17, 2010 4.635 4.828 4.559 4.803 1,058,482 +0.19(+4.19%)
Mar 16, 2010 4.320 4.671 4.320 4.610 440,491 +0.01(+0.22%)
Mar 15, 2010 4.630 4.701 4.594 4.600 238,304 -0.02(-0.33%)
Mar 12, 2010 4.691 4.691 4.539 4.615 557,173 -0.06(-1.20%)
Mar 11, 2010 4.706 4.732 4.600 4.671 281,258 -0.09(-1.82%)
Mar 10, 2010 4.732 4.823 4.682 4.757 510,511 +0.03(+0.65%)
Mar 09, 2010 4.630 4.808 4.630 4.727 465,064 +0.06(+1.31%)
Mar 08, 2010 4.762 4.803 4.607 4.666 448,365 -0.12(-2.44%)
Mar 05, 2010 4.274 4.818 4.269 4.783 1,349,030 +0.55(+12.97%)
Mar 04, 2010 4.310 4.310 4.183 4.234 786,635 -0.08(-1.77%)
Mar 03, 2010 4.356 4.356 4.229 4.310 328,065 -0.06(-1.28%)
Mar 02, 2010 4.310 4.401 4.269 4.366 568,099 +0.08(+1.90%)
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.