Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2007
6.373
6.465
6.322
6.373
1,463,209
+0.02(+0.24%)
May 30, 2007
6.358
6.419
6.292
6.358
1,760,029
-0.04(-0.56%)
May 29, 2007
6.394
6.607
6.236
6.394
1,308,383
+0.05(+0.72%)
May 25, 2007
6.353
7.115
6.200
6.348
2,181,988
-0.11(-1.65%)
May 24, 2007
6.643
6.978
6.216
6.455
3,441,774
-1.10(-14.54%)
May 23, 2007
7.532
7.705
7.425
7.552
522,077
+0.08(+1.02%)
May 22, 2007
7.557
7.603
7.430
7.476
309,426
-0.11(-1.47%)
May 21, 2007
7.298
7.603
7.237
7.588
571,745
+0.23(+3.11%)
May 18, 2007
7.324
7.430
7.232
7.359
231,096
+0.03(+0.42%)
May 17, 2007
7.334
7.415
7.263
7.329
338,200
-0.04(-0.55%)
May 16, 2007
7.186
7.430
7.186
7.369
671,783
+0.14(+1.90%)
May 15, 2007
7.471
7.542
7.186
7.232
867,929
-0.23(-3.07%)
May 14, 2007
7.375
7.547
7.369
7.461
654,716
+0.05(+0.62%)
May 11, 2007
7.491
7.629
7.380
7.415
787,933
-0.01(-0.07%)
May 10, 2007
7.476
7.751
7.369
7.420
1,864,197
-0.22(-2.86%)
May 09, 2007
7.486
7.664
7.486
7.639
674,069
+0.08(+1.08%)
May 08, 2007
7.613
7.664
7.512
7.557
812,947
-0.09(-1.20%)
May 07, 2007
7.725
7.888
7.639
7.649
1,022,458
-0.02(-0.20%)
May 04, 2007
7.857
7.903
7.613
7.664
1,462,180
-0.17(-2.14%)
May 03, 2007
8.127
8.162
7.822
7.832
1,298,593
-0.30(-3.69%)
May 02, 2007
8.203
8.452
8.117
8.132
1,015,797
-0.09(-1.05%)
May 01, 2007
8.264
8.340
8.040
8.218
713,592
-0.07(-0.80%)
Apr 30, 2007
8.421
8.427
8.233
8.284
590,429
-0.15(-1.81%)
Apr 27, 2007
8.498
8.498
8.340
8.437
292,153
-0.10(-1.13%)
Apr 26, 2007
8.421
8.615
8.208
8.533
439,720
+0.09(+1.08%)
Apr 25, 2007
8.660
8.676
8.371
8.442
787,463
-0.23(-2.69%)
Apr 24, 2007
8.655
8.676
8.518
8.676
402,727
-0.02(-0.18%)
Apr 23, 2007
8.655
8.696
8.589
8.691
803,542
-0.02(-0.18%)
Apr 20, 2007
8.716
8.716
8.610
8.706
463,730
+0.07(+0.82%)
Apr 19, 2007
8.635
8.645
8.533
8.635
360,461
-0.04(-0.47%)
Apr 18, 2007
8.625
8.711
8.615
8.676
599,352
+0.01(+0.06%)
Apr 17, 2007
8.620
8.686
8.564
8.671
289,309
+0.03(+0.35%)
Apr 16, 2007
8.625
8.691
8.538
8.640
777,668
+0.00(+0.00%)
Apr 13, 2007
8.574
8.640
8.518
8.640
285,965
+0.10(+1.19%)
Apr 12, 2007
8.503
8.599
8.310
8.538
624,350
+0.07(+0.84%)
Apr 11, 2007
8.457
8.554
8.355
8.467
655,416
+0.02(+0.24%)
Apr 10, 2007
8.493
8.599
8.406
8.447
523,124
-0.08(-0.95%)
Apr 09, 2007
8.665
8.691
8.213
8.528
1,032,685
-0.15(-1.70%)
Apr 05, 2007
8.493
8.726
8.452
8.676
965,197
+0.20(+2.34%)
Apr 04, 2007
8.508
8.574
8.442
8.477
599,582
-0.11(-1.24%)
Apr 03, 2007
8.406
8.599
8.401
8.584
539,791
+0.19(+2.30%)
Apr 02, 2007
8.269
8.396
8.269
8.391
406,233
+0.10(+1.16%)
Mar 30, 2007
8.167
8.355
8.162
8.294
454,850
+0.11(+1.37%)
Mar 29, 2007
8.147
8.239
8.081
8.183
611,281
+0.11(+1.39%)
Mar 28, 2007
8.137
8.213
8.030
8.071
1,020,500
-0.09(-1.06%)
Mar 27, 2007
8.111
8.188
8.000
8.157
637,307
+0.04(+0.44%)
Mar 26, 2007
8.172
8.361
8.091
8.122
786,926
-0.03(-0.37%)
Mar 23, 2007
7.796
8.193
7.791
8.152
1,174,180
+0.36(+4.56%)
Mar 22, 2007
7.878
7.928
7.766
7.796
929,412
-0.06(-0.71%)
Mar 21, 2007
7.242
7.984
7.141
7.852
1,929,835
+0.68(+9.42%)
Mar 20, 2007
7.029
7.217
6.948
7.176
593,970
+0.15(+2.17%)
Mar 19, 2007
7.039
7.054
6.968
7.024
623,374
+0.07(+0.95%)
Mar 16, 2007
6.810
6.978
6.785
6.958
599,080
+0.14(+2.09%)
Mar 15, 2007
6.734
6.902
6.719
6.815
350,682
+0.02(+0.22%)
Mar 14, 2007
6.770
6.836
6.607
6.800
644,016
-0.03(-0.37%)
Mar 13, 2007
7.131
7.090
6.821
6.826
600,326
-0.30(-4.28%)
Mar 12, 2007
6.993
7.156
6.948
7.131
358,332
+0.19(+2.71%)
Mar 09, 2007
7.085
7.085
6.912
6.943
432,617
-0.07(-1.01%)
Mar 08, 2007
7.085
7.125
6.953
7.014
1,259,017
+0.01(+0.15%)
Mar 07, 2007
7.049
7.125
6.866
7.004
818,175
-0.07(-0.93%)
Mar 06, 2007
7.151
7.227
7.019
7.070
1,098,633
+0.02(+0.29%)
Mar 05, 2007
7.278
7.369
7.014
7.049
822,714
-0.34(-4.54%)
Mar 02, 2007
7.451
7.603
7.375
7.385
1,040,912
-0.13(-1.76%)
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
.