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, 2015
9.954
10.03
9.636
9.645
287,651
-0.33(-3.28%)
May 28, 2015
10.06
10.14
9.963
9.972
252,039
-0.06(-0.63%)
May 27, 2015
9.981
10.11
9.936
10.04
291,726
+0.05(+0.46%)
May 26, 2015
10.26
10.29
9.945
9.991
335,414
-0.27(-2.65%)
May 22, 2015
10.07
10.26
10.26
10.26
320,733
+0.13(+1.25%)
May 21, 2015
10.46
10.49
9.736
10.14
566,968
-0.39(-3.71%)
May 20, 2015
10.72
10.73
10.53
10.53
203,028
-0.13(-1.19%)
May 19, 2015
10.67
10.75
10.58
10.65
211,839
-0.05(-0.51%)
May 18, 2015
10.47
10.73
10.47
10.71
206,171
+0.25(+2.34%)
May 15, 2015
10.44
10.54
10.37
10.46
122,021
+0.03(+0.26%)
May 14, 2015
10.64
10.66
10.37
10.44
146,129
-0.18(-1.71%)
May 13, 2015
10.65
10.67
10.54
10.62
101,361
-0.05(-0.43%)
May 12, 2015
10.71
10.77
10.63
10.66
157,876
-0.13(-1.18%)
May 11, 2015
10.85
11.08
10.77
10.79
189,101
-0.11(-1.00%)
May 08, 2015
10.90
10.98
10.76
10.90
151,210
+0.12(+1.10%)
May 07, 2015
10.76
10.86
10.59
10.78
107,858
+0.05(+0.42%)
May 06, 2015
10.68
10.79
10.51
10.74
152,762
+0.09(+0.85%)
May 05, 2015
10.72
10.79
10.57
10.64
132,324
-0.12(-1.10%)
May 04, 2015
10.88
10.96
10.72
10.76
216,493
-0.13(-1.17%)
May 01, 2015
10.75
11.06
10.75
10.89
201,990
+0.15(+1.35%)
Apr 30, 2015
10.81
10.96
10.70
10.74
176,213
-0.09(-0.84%)
Apr 29, 2015
11.07
11.12
10.80
10.84
184,898
-0.28(-2.53%)
Apr 28, 2015
11.09
11.17
10.97
11.12
114,764
+0.01(+0.08%)
Apr 27, 2015
11.21
11.21
11.04
11.11
141,565
-0.07(-0.65%)
Apr 24, 2015
11.08
11.25
11.04
11.18
166,350
+0.11(+0.98%)
Apr 23, 2015
10.89
11.22
10.86
11.07
189,188
+0.16(+1.50%)
Apr 22, 2015
10.83
11.05
10.83
10.91
165,721
+0.11(+1.01%)
Apr 21, 2015
10.77
10.92
10.77
10.80
280,182
+0.04(+0.34%)
Apr 20, 2015
10.64
10.85
10.55
10.76
182,738
+0.15(+1.46%)
Apr 17, 2015
10.86
10.87
10.55
10.61
169,569
-0.32(-2.91%)
Apr 16, 2015
10.88
10.98
10.88
10.93
114,935
-0.04(-0.33%)
Apr 15, 2015
10.94
11.10
10.92
10.96
196,453
+0.02(+0.17%)
Apr 14, 2015
11.04
11.07
10.91
10.94
119,064
-0.13(-1.15%)
Apr 13, 2015
11.13
11.30
10.99
11.07
148,657
-0.07(-0.65%)
Apr 10, 2015
11.05
11.21
10.83
11.14
172,081
+0.08(+0.74%)
Apr 09, 2015
11.19
11.33
10.99
11.06
154,258
-0.06(-0.57%)
Apr 08, 2015
11.12
11.25
11.10
11.13
304,182
+0.04(+0.33%)
Apr 07, 2015
11.08
11.25
11.08
11.09
117,722
+0.04(+0.33%)
Apr 06, 2015
11.22
11.30
11.04
11.05
146,319
-0.22(-1.93%)
Apr 02, 2015
11.11
11.27
11.27
11.27
116,820
+0.18(+1.64%)
Apr 01, 2015
11.26
11.33
11.04
11.09
209,792
-0.22(-1.93%)
Mar 31, 2015
11.33
11.37
11.24
11.31
175,645
+0.02(+0.20%)
Mar 30, 2015
11.24
11.42
11.23
11.28
210,234
+0.09(+0.81%)
Mar 27, 2015
11.16
11.26
11.14
11.19
221,012
+0.05(+0.40%)
Mar 26, 2015
11.36
11.37
11.10
11.15
165,964
-0.22(-1.91%)
Mar 25, 2015
11.52
11.58
11.34
11.37
132,592
-0.12(-1.02%)
Mar 24, 2015
11.43
11.69
11.39
11.48
174,713
+0.06(+0.55%)
Mar 23, 2015
11.29
11.56
11.29
11.42
218,251
+0.05(+0.48%)
Mar 20, 2015
11.25
11.48
11.19
11.37
246,237
+0.17(+1.53%)
Mar 19, 2015
11.05
11.28
11.02
11.19
224,661
+0.14(+1.31%)
Mar 18, 2015
11.10
11.16
10.98
11.05
405,240
-0.09(-0.81%)
Mar 17, 2015
11.11
11.22
11.06
11.14
255,081
+0.00(+0.00%)
Mar 16, 2015
11.22
11.28
10.93
11.14
475,006
-0.02(-0.16%)
Mar 13, 2015
11.14
11.19
10.88
11.16
292,069
-0.04(-0.32%)
Mar 12, 2015
11.32
11.55
10.94
11.19
399,690
+0.03(+0.24%)
Mar 11, 2015
11.34
11.38
11.08
11.17
279,712
-0.14(-1.20%)
Mar 10, 2015
11.36
11.47
11.19
11.30
211,426
-0.07(-0.63%)
Mar 09, 2015
11.17
11.38
11.11
11.38
278,519
+0.26(+2.36%)
Mar 06, 2015
11.15
11.23
11.05
11.11
314,254
-0.08(-0.73%)
Mar 05, 2015
11.13
11.28
11.00
11.19
277,781
+0.12(+1.06%)
Mar 04, 2015
10.91
11.28
10.98
11.08
256,281
+0.10(+0.90%)
Mar 03, 2015
11.56
11.60
11.00
10.98
616,669
-0.59(-5.07%)
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
.