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 30, 2014
8.288
8.461
8.288
8.350
141,153
+0.10(+1.20%)
May 29, 2014
8.275
8.282
8.146
8.251
82,995
+0.02(+0.23%)
May 28, 2014
8.313
8.319
8.140
8.232
160,495
-0.14(-1.62%)
May 27, 2014
8.356
8.492
8.251
8.368
122,990
+0.05(+0.59%)
May 23, 2014
8.399
8.319
8.319
8.319
189,126
-0.22(-2.53%)
May 22, 2014
8.319
8.621
7.974
8.535
139,460
+0.49(+6.14%)
May 21, 2014
7.985
8.127
7.800
8.041
217,405
+0.12(+1.56%)
May 20, 2014
8.269
8.269
7.825
7.917
211,580
-0.35(-4.26%)
May 19, 2014
8.041
8.282
8.041
8.269
144,223
+0.20(+2.45%)
May 16, 2014
7.942
8.078
7.923
8.072
114,033
+0.14(+1.71%)
May 15, 2014
7.775
7.979
7.646
7.936
250,988
+0.09(+1.18%)
May 14, 2014
8.146
8.177
7.794
7.843
120,442
-0.30(-3.64%)
May 13, 2014
8.325
8.325
8.090
8.140
147,052
-0.17(-2.08%)
May 12, 2014
7.991
8.343
7.957
8.313
215,301
+0.37(+4.67%)
May 09, 2014
7.732
7.991
7.732
7.942
161,661
+0.17(+2.23%)
May 08, 2014
7.596
8.115
7.596
7.769
281,345
+0.26(+3.45%)
May 07, 2014
7.534
7.534
7.139
7.510
177,484
+0.02(+0.25%)
May 06, 2014
7.652
7.652
7.473
7.491
140,313
-0.19(-2.49%)
May 05, 2014
7.726
7.763
7.584
7.683
121,154
-0.08(-1.03%)
May 02, 2014
7.738
7.849
7.658
7.763
127,259
+0.02(+0.24%)
May 01, 2014
7.781
7.781
7.534
7.744
302,564
+0.02(+0.32%)
Apr 30, 2014
7.732
7.774
7.590
7.720
240,596
-0.01(-0.08%)
Apr 29, 2014
7.911
7.933
7.707
7.726
119,290
-0.15(-1.88%)
Apr 28, 2014
7.874
7.985
7.720
7.874
176,488
+0.02(+0.24%)
Apr 25, 2014
7.849
7.911
7.639
7.856
300,342
-0.04(-0.47%)
Apr 24, 2014
7.911
7.998
7.707
7.893
172,866
+0.02(+0.24%)
Apr 23, 2014
8.109
8.109
7.849
7.874
188,825
-0.22(-2.75%)
Apr 22, 2014
7.954
8.232
7.917
8.096
119,776
+0.14(+1.79%)
Apr 21, 2014
7.998
8.035
7.917
7.954
132,257
-0.04(-0.54%)
Apr 17, 2014
7.862
7.998
7.998
7.998
229,607
+0.10(+1.25%)
Apr 16, 2014
7.856
7.979
7.806
7.899
205,329
+0.09(+1.11%)
Apr 15, 2014
7.775
8.053
7.720
7.812
442,518
+0.04(+0.48%)
Apr 14, 2014
7.825
7.842
7.683
7.775
128,650
+0.06(+0.72%)
Apr 11, 2014
7.843
7.942
7.639
7.720
233,711
-0.18(-2.27%)
Apr 10, 2014
8.448
8.473
7.886
7.899
261,728
-0.59(-6.98%)
Apr 09, 2014
8.467
8.553
8.374
8.492
104,256
+0.02(+0.26%)
Apr 08, 2014
8.399
8.560
8.306
8.470
177,471
+0.11(+1.29%)
Apr 07, 2014
8.424
8.504
8.251
8.362
230,414
-0.07(-0.81%)
Apr 04, 2014
8.862
8.868
8.331
8.430
254,848
-0.35(-4.01%)
Apr 03, 2014
9.085
9.085
8.708
8.782
139,834
-0.28(-3.13%)
Apr 02, 2014
8.702
9.085
8.671
9.066
202,666
+0.40(+4.63%)
Apr 01, 2014
8.665
8.935
8.548
8.665
222,998
+0.04(+0.50%)
Mar 31, 2014
8.308
8.788
8.308
8.621
215,385
+0.33(+4.01%)
Mar 28, 2014
8.351
8.505
8.265
8.289
106,104
-0.07(-0.88%)
Mar 27, 2014
8.443
8.671
8.289
8.363
124,092
-0.10(-1.16%)
Mar 26, 2014
8.745
8.751
8.406
8.461
201,689
-0.25(-2.83%)
Mar 25, 2014
8.825
8.929
8.565
8.708
215,177
-0.06(-0.63%)
Mar 24, 2014
8.849
8.880
8.615
8.763
195,659
-0.04(-0.49%)
Mar 21, 2014
8.529
8.997
8.523
8.806
402,707
+0.30(+3.55%)
Mar 20, 2014
8.578
8.646
8.474
8.505
143,899
-0.12(-1.36%)
Mar 19, 2014
8.665
8.701
8.529
8.621
136,226
-0.04(-0.43%)
Mar 18, 2014
8.554
8.763
8.486
8.658
139,526
+0.08(+0.93%)
Mar 17, 2014
8.671
8.769
8.572
8.578
213,144
-0.08(-0.92%)
Mar 14, 2014
8.486
8.822
8.425
8.658
273,784
+0.23(+2.78%)
Mar 13, 2014
9.052
9.052
8.302
8.425
334,199
-0.37(-4.20%)
Mar 12, 2014
8.714
8.861
8.621
8.794
244,407
+0.04(+0.42%)
Mar 11, 2014
8.738
8.843
8.615
8.757
277,988
+0.06(+0.71%)
Mar 10, 2014
8.455
8.726
8.375
8.695
232,644
+0.22(+2.54%)
Mar 07, 2014
8.480
8.628
8.375
8.480
152,583
+0.06(+0.73%)
Mar 06, 2014
8.738
8.738
8.277
8.418
262,058
-0.33(-3.73%)
Mar 05, 2014
8.788
8.880
8.597
8.745
170,562
-0.10(-1.18%)
Mar 04, 2014
8.640
9.095
8.615
8.849
403,157
+0.34(+3.98%)
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
.