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 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
.