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 29, 2009
3.842
4.000
3.507
3.522
1,777,357
-0.43(-10.93%)
May 28, 2009
4.015
4.066
3.461
3.954
1,388,877
-0.03(-0.77%)
May 27, 2009
3.837
4.104
3.761
3.985
1,478,709
+0.18(+4.67%)
May 26, 2009
3.405
3.817
3.370
3.807
2,795,412
+0.40(+11.79%)
May 22, 2009
3.131
3.456
3.115
3.405
1,442,828
+0.08(+2.29%)
May 21, 2009
3.151
3.675
3.121
3.329
5,524,222
+1.08(+48.19%)
May 20, 2009
2.399
2.455
2.211
2.246
310,288
-0.12(-4.95%)
May 19, 2009
2.160
2.379
2.129
2.363
485,511
+0.22(+10.19%)
May 18, 2009
1.987
2.180
1.987
2.145
370,913
+0.16(+8.21%)
May 15, 2009
1.967
2.023
1.906
1.982
258,259
+0.04(+1.83%)
May 14, 2009
1.931
2.084
1.886
1.947
283,462
+0.06(+2.96%)
May 13, 2009
2.135
2.140
1.886
1.891
694,040
-0.27(-12.47%)
May 12, 2009
2.170
2.272
2.135
2.160
522,124
-0.01(-0.47%)
May 11, 2009
2.251
2.282
2.145
2.170
1,914,061
-0.12(-5.11%)
May 08, 2009
2.287
2.429
2.170
2.287
274,401
+0.04(+1.81%)
May 07, 2009
2.546
2.546
2.185
2.246
675,617
-0.34(-13.16%)
May 06, 2009
2.506
2.607
2.429
2.587
472,466
+0.12(+4.73%)
May 05, 2009
2.516
2.567
2.323
2.470
509,966
-0.06(-2.31%)
May 04, 2009
2.434
2.531
2.389
2.528
361,274
+0.14(+5.85%)
May 01, 2009
2.206
2.450
2.180
2.389
404,002
+0.17(+7.55%)
Apr 30, 2009
2.140
2.272
2.140
2.221
427,355
+0.11(+5.30%)
Apr 29, 2009
1.997
2.170
1.952
2.109
317,757
+0.14(+6.96%)
Apr 28, 2009
1.814
1.997
1.814
1.972
291,503
+0.14(+7.48%)
Apr 27, 2009
1.809
1.896
1.728
1.835
198,775
+0.01(+0.28%)
Apr 24, 2009
1.911
1.941
1.784
1.830
318,546
-0.06(-3.23%)
Apr 23, 2009
1.886
1.936
1.814
1.891
240,527
+0.00(+0.00%)
Apr 22, 2009
1.723
1.891
1.723
1.891
2,758,077
+0.13(+7.51%)
Apr 21, 2009
1.652
1.789
1.616
1.758
128,926
+0.09(+5.49%)
Apr 20, 2009
1.865
1.865
1.596
1.667
388,285
-0.27(-14.14%)
Apr 17, 2009
1.972
1.977
1.896
1.941
180,465
-0.02(-1.04%)
Apr 16, 2009
1.850
1.977
1.789
1.962
357,844
+0.13(+7.22%)
Apr 15, 2009
1.814
1.830
1.769
1.830
127,355
-0.01(-0.28%)
Apr 14, 2009
1.855
1.936
1.825
1.835
230,441
-0.07(-3.73%)
Apr 13, 2009
1.753
1.936
1.728
1.906
430,039
+0.13(+7.14%)
Apr 09, 2009
1.703
1.779
1.672
1.779
385,477
+0.15(+9.03%)
Apr 08, 2009
1.448
1.637
1.448
1.631
237,121
+0.19(+13.43%)
Apr 07, 2009
1.454
1.637
1.408
1.438
385,001
-0.04(-2.75%)
Apr 06, 2009
1.692
1.707
1.428
1.479
415,442
-0.24(-13.91%)
Apr 03, 2009
1.718
1.728
1.540
1.718
456,847
-0.02(-0.88%)
Apr 02, 2009
1.459
1.774
1.398
1.733
509,374
+0.33(+23.10%)
Apr 01, 2009
1.433
1.520
1.380
1.408
244,382
-0.06(-4.15%)
Mar 31, 2009
1.296
1.515
1.296
1.469
246,180
+0.19(+15.14%)
Mar 30, 2009
1.235
1.291
1.144
1.276
317,997
+0.04(+3.29%)
Mar 26, 2009
1.271
1.271
1.169
1.235
323,528
-0.04(-2.80%)
Mar 25, 2009
1.321
1.372
1.184
1.271
261,045
-0.07(-4.94%)
Mar 24, 2009
1.271
1.377
1.138
1.337
760,688
-0.01(-0.38%)
Mar 23, 2009
1.266
1.454
1.129
1.342
853,184
+0.25(+22.79%)
Mar 20, 2009
0.8488
1.108
0.6810
1.093
558,786
+0.25(+29.52%)
Mar 19, 2009
0.9657
0.9657
0.7878
0.8437
206,547
+0.03(+3.75%)
Mar 18, 2009
0.7319
0.8335
0.7319
0.8132
312,163
+0.08(+11.11%)
Mar 17, 2009
0.6607
0.7319
0.6444
0.7319
72,954
+0.07(+10.77%)
Mar 16, 2009
0.7369
0.7369
0.6200
0.6607
216,231
-0.08(-10.34%)
Mar 13, 2009
0.7166
0.7369
0.6099
0.7369
113,210
+0.03(+4.32%)
Mar 12, 2009
0.5794
0.7115
0.5489
0.7064
123,477
+0.12(+20.87%)
Mar 11, 2009
0.6455
0.6658
0.5845
0.5845
69,105
-0.04(-5.74%)
Mar 10, 2009
0.6302
0.6556
0.5692
0.6200
144,351
+0.01(+1.67%)
Mar 09, 2009
0.5387
0.6302
0.5377
0.6099
130,655
+0.06(+11.11%)
Mar 06, 2009
0.5235
0.5845
0.5082
0.5489
169,550
+0.03(+5.88%)
Mar 05, 2009
0.5438
0.6150
0.5082
0.5184
139,987
-0.04(-7.27%)
Mar 04, 2009
0.5438
0.6150
0.5336
0.5591
110,812
+0.05(+8.91%)
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
.