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, 2017 1.500 1.510 1.390 1.460 1,101,703 -0.05(-3.31%)
May 30, 2017 1.390 1.560 1.340 1.510 1,309,114 +0.16(+11.85%)
May 26, 2017 1.470 1.470 1.330 1.350 961,670 -0.03(-2.53%)
May 25, 2017 1.580 1.580 1.370 1.385 1,269,176 -0.17(-10.65%)
May 24, 2017 1.560 1.600 1.485 1.550 2,560,121 +0.01(+0.65%)
May 23, 2017 1.390 1.570 1.380 1.540 3,798,639 +0.22(+16.67%)
May 22, 2017 1.240 1.340 1.200 1.320 2,058,017 +0.12(+10.46%)
May 19, 2017 1.200 1.240 1.165 1.195 2,477,158 +0.07(+5.75%)
May 18, 2017 1.350 1.360 1.000 1.130 6,869,711 -0.57(-33.53%)
May 17, 2017 1.780 1.830 1.690 1.700 986,014 -0.06(-3.41%)
May 16, 2017 1.910 1.910 1.690 1.760 960,355 -0.05(-3.03%)
May 15, 2017 1.920 1.930 1.720 1.815 1,656,140 -0.10(-5.22%)
May 12, 2017 2.250 2.250 1.910 1.915 1,520,331 -0.31(-14.13%)
May 11, 2017 2.310 2.340 2.200 2.230 586,562 -0.09(-3.88%)
May 10, 2017 2.360 2.430 2.320 2.320 568,231 -0.04(-1.69%)
May 09, 2017 2.300 2.390 2.290 2.360 545,915 +0.08(+3.51%)
May 08, 2017 2.230 2.300 2.200 2.280 888,114 +0.05(+2.24%)
May 05, 2017 2.150 2.240 2.100 2.230 521,334 +0.11(+5.19%)
May 04, 2017 2.190 2.240 2.110 2.120 478,565 -0.05(-2.30%)
May 03, 2017 2.210 2.220 2.150 2.170 490,592 -0.05(-2.25%)
May 02, 2017 2.270 2.330 2.110 2.220 1,080,550 -0.05(-2.20%)
May 01, 2017 2.490 2.490 2.260 2.270 803,640 -0.20(-8.10%)
Apr 28, 2017 2.500 2.520 2.410 2.470 348,988 -0.03(-1.20%)
Apr 27, 2017 2.500 2.550 2.470 2.500 644,155 +0.00(+0.00%)
Apr 26, 2017 2.480 2.535 2.450 2.500 841,507 +0.04(+1.63%)
Apr 25, 2017 2.520 2.530 2.420 2.460 679,254 -0.05(-1.99%)
Apr 24, 2017 2.540 2.550 2.480 2.510 584,751 +0.00(+0.00%)
Apr 21, 2017 2.510 2.530 2.470 2.510 809,471 +0.00(+0.00%)
Apr 20, 2017 2.510 2.560 2.480 2.510 838,704 +0.02(+0.80%)
Apr 19, 2017 2.530 2.600 2.480 2.490 570,352 -0.02(-0.80%)
Apr 18, 2017 2.450 2.520 2.430 2.510 360,049 +0.05(+2.03%)
Apr 17, 2017 2.610 2.630 2.420 2.460 875,850 -0.14(-5.38%)
Apr 13, 2017 2.650 2.680 2.580 2.600 324,849 -0.06(-2.26%)
Apr 12, 2017 2.720 2.730 2.640 2.660 343,533 -0.07(-2.56%)
Apr 11, 2017 2.650 2.760 2.590 2.730 558,991 +0.09(+3.41%)
Apr 10, 2017 2.580 2.720 2.580 2.640 638,159 +0.04(+1.54%)
Apr 07, 2017 2.690 2.757 2.600 2.600 664,219 -0.12(-4.41%)
Apr 06, 2017 2.620 2.860 2.620 2.720 540,246 +0.09(+3.42%)
Apr 05, 2017 2.780 2.790 2.620 2.630 602,106 -0.12(-4.36%)
Apr 04, 2017 2.850 2.850 2.740 2.750 530,373 -0.10(-3.51%)
Apr 03, 2017 3.010 3.010 2.790 2.850 566,396 -0.16(-5.32%)
Mar 31, 2017 2.960 3.020 2.910 3.010 420,512 +0.05(+1.69%)
Mar 30, 2017 3.030 3.090 2.940 2.960 339,112 -0.03(-1.00%)
Mar 29, 2017 2.780 3.050 2.780 2.990 537,583 +0.21(+7.36%)
Mar 28, 2017 2.727 2.804 2.678 2.785 622,413 +0.06(+2.14%)
Mar 27, 2017 2.629 2.766 2.610 2.727 443,190 +0.09(+3.32%)
Mar 24, 2017 2.678 2.741 2.610 2.639 469,630 -0.04(-1.45%)
Mar 23, 2017 2.619 2.766 2.619 2.678 557,904 +0.06(+2.23%)
Mar 22, 2017 2.561 2.678 2.532 2.619 408,673 -0.01(-0.37%)
Mar 21, 2017 2.736 2.736 2.590 2.629 614,094 -0.11(-3.91%)
Mar 20, 2017 2.863 2.863 2.707 2.736 460,619 -0.13(-4.42%)
Mar 17, 2017 2.873 2.921 2.727 2.863 1,400,333 -0.04(-1.34%)
Mar 16, 2017 2.658 2.921 2.649 2.902 748,559 +0.26(+9.96%)
Mar 15, 2017 2.600 2.673 2.551 2.639 488,705 +0.07(+2.65%)
Mar 14, 2017 2.590 2.610 2.503 2.571 645,302 -0.02(-0.75%)
Mar 13, 2017 2.824 2.834 2.542 2.590 829,443 -0.19(-6.99%)
Mar 10, 2017 2.746 2.824 2.717 2.785 798,404 +0.07(+2.51%)
Mar 09, 2017 2.902 2.951 2.688 2.717 1,005,911 -0.19(-6.38%)
Mar 08, 2017 3.097 3.184 2.882 2.902 907,259 -0.20(-6.58%)
Mar 07, 2017 3.165 3.243 3.067 3.106 585,313 -0.08(-2.45%)
Mar 06, 2017 3.437 3.462 3.126 3.184 1,027,275 -0.28(-8.15%)
Mar 03, 2017 3.583 3.593 3.433 3.467 395,476 -0.11(-3.00%)
Mar 02, 2017 3.545 3.647 3.506 3.574 501,125 +0.01(+0.27%)
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.