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 24, 2011
5.267
5.326
4.946
4.951
475,198
-0.28(-5.42%)
May 23, 2011
5.284
5.353
5.171
5.235
399,665
-0.12(-2.20%)
May 20, 2011
5.482
5.605
5.259
5.353
320,528
-0.16(-2.92%)
May 19, 2011
5.412
5.562
5.251
5.514
379,310
+0.12(+2.29%)
May 18, 2011
5.107
5.463
5.096
5.391
374,591
+0.33(+6.46%)
May 17, 2011
5.042
5.209
5.005
5.064
338,134
-0.01(-0.11%)
May 16, 2011
5.075
5.176
5.064
5.069
163,210
-0.05(-1.05%)
May 13, 2011
5.359
5.391
5.096
5.123
178,625
-0.22(-4.11%)
May 12, 2011
5.284
5.401
5.241
5.343
117,282
+0.04(+0.71%)
May 11, 2011
5.364
5.464
5.246
5.305
193,556
-0.05(-1.00%)
May 10, 2011
5.187
5.375
5.150
5.359
227,039
+0.17(+3.31%)
May 09, 2011
5.123
5.192
5.053
5.187
178,752
+0.04(+0.73%)
May 06, 2011
5.300
5.300
5.117
5.150
215,359
-0.10(-1.94%)
May 05, 2011
5.209
5.348
5.182
5.251
354,929
+0.01(+0.10%)
May 04, 2011
5.375
5.446
5.241
5.246
331,915
-0.18(-3.26%)
May 03, 2011
5.600
5.659
5.418
5.423
253,059
-0.18(-3.16%)
May 02, 2011
5.669
5.862
5.594
5.600
343,045
-0.23(-3.95%)
Apr 29, 2011
5.830
5.868
5.739
5.830
316,382
+0.01(+0.09%)
Apr 28, 2011
5.712
5.825
5.664
5.825
213,905
+0.08(+1.40%)
Apr 27, 2011
5.739
5.766
5.664
5.744
183,180
+0.01(+0.09%)
Apr 26, 2011
5.584
5.841
5.466
5.739
426,440
+0.15(+2.68%)
Apr 25, 2011
5.578
5.616
5.519
5.589
195,566
-0.03(-0.48%)
Apr 21, 2011
5.814
5.814
5.594
5.616
176,927
-0.16(-2.69%)
Apr 20, 2011
5.760
5.862
5.701
5.771
303,705
+0.10(+1.70%)
Apr 19, 2011
5.696
5.707
5.578
5.675
156,658
+0.00(+0.00%)
Apr 18, 2011
5.632
5.680
5.557
5.675
275,658
-0.03(-0.47%)
Apr 15, 2011
5.680
5.718
5.589
5.702
257,364
+0.01(+0.09%)
Apr 14, 2011
5.487
5.707
5.487
5.696
690,273
+0.13(+2.41%)
Apr 13, 2011
5.594
5.621
5.511
5.562
303,811
+0.02(+0.29%)
Apr 12, 2011
5.482
5.584
5.450
5.546
415,549
+0.03(+0.58%)
Apr 11, 2011
5.530
5.589
5.476
5.514
500,884
+0.00(+0.00%)
Apr 08, 2011
5.476
5.568
5.439
5.514
332,376
+0.04(+0.78%)
Apr 07, 2011
5.444
5.616
5.343
5.471
403,378
-0.14(-2.58%)
Apr 06, 2011
5.514
5.621
5.476
5.616
161,061
+0.12(+2.24%)
Apr 05, 2011
5.294
5.493
5.294
5.493
261,576
+0.17(+3.22%)
Apr 04, 2011
5.439
5.460
5.284
5.321
383,687
-0.11(-2.07%)
Apr 01, 2011
5.439
5.509
5.399
5.434
349,745
+0.01(+0.12%)
Mar 31, 2011
5.385
5.436
5.294
5.427
276,080
+0.01(+0.17%)
Mar 30, 2011
5.332
5.423
5.246
5.418
266,421
+0.13(+2.43%)
Mar 29, 2011
5.262
5.359
5.150
5.289
268,287
+0.04(+0.71%)
Mar 28, 2011
5.401
5.407
5.235
5.251
455,989
-0.16(-2.87%)
Mar 25, 2011
5.375
5.423
5.171
5.407
334,935
+0.04(+0.80%)
Mar 24, 2011
5.359
5.407
5.257
5.364
451,408
+0.01(+0.15%)
Mar 23, 2011
5.284
5.359
5.230
5.356
441,394
+0.05(+0.86%)
Mar 22, 2011
5.337
5.348
5.267
5.310
217,857
-0.03(-0.60%)
Mar 21, 2011
5.321
5.348
5.203
5.343
287,331
+0.02(+0.40%)
Mar 18, 2011
5.246
5.332
5.155
5.321
436,288
+0.14(+2.69%)
Mar 17, 2011
5.192
5.305
5.069
5.182
318,569
+0.05(+1.04%)
Mar 16, 2011
5.198
5.225
5.005
5.128
382,819
-0.09(-1.75%)
Mar 15, 2011
5.198
5.300
4.978
5.219
389,513
-0.12(-2.31%)
Mar 14, 2011
4.828
5.353
4.823
5.343
541,502
+0.12(+2.26%)
Mar 11, 2011
5.117
5.273
4.977
5.225
552,274
+0.23(+4.50%)
Mar 10, 2011
4.930
5.225
4.769
5.000
891,018
+0.27(+5.78%)
Mar 09, 2011
4.791
4.817
4.716
4.726
281,624
-0.06(-1.23%)
Mar 08, 2011
4.517
4.833
4.458
4.785
478,447
+0.28(+6.18%)
Mar 07, 2011
4.662
4.662
4.480
4.507
273,865
-0.14(-3.11%)
Mar 04, 2011
4.699
4.699
4.576
4.651
363,108
-0.04(-0.80%)
Mar 03, 2011
4.517
4.742
4.517
4.689
550,290
+0.23(+5.17%)
Mar 02, 2011
4.319
4.464
4.287
4.458
303,746
+0.14(+3.23%)
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
.