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 31, 2018
3.000
3.079
2.830
2.890
971,526
-0.11(-3.67%)
May 30, 2018
3.190
3.260
2.980
3.000
932,189
-0.19(-5.96%)
May 29, 2018
3.390
3.390
3.110
3.190
998,963
-0.22(-6.45%)
May 25, 2018
3.410
3.410
3.410
0
-0.12(-3.40%)
May 24, 2018
3.600
3.750
3.320
3.530
3,814,795
+0.33(+10.31%)
May 23, 2018
3.330
3.370
2.900
3.200
1,867,480
-0.13(-3.90%)
May 22, 2018
3.010
3.410
2.940
3.330
1,293,797
+0.31(+10.26%)
May 21, 2018
3.310
3.389
2.740
3.020
2,222,829
-0.23(-7.08%)
May 18, 2018
3.500
3.630
3.180
3.250
1,376,250
-0.27(-7.67%)
May 17, 2018
3.640
3.730
3.500
3.520
1,334,722
-0.22(-5.88%)
May 16, 2018
3.990
4.040
3.300
3.740
4,055,904
+0.05(+1.36%)
May 15, 2018
3.220
3.940
3.200
3.690
4,453,007
+0.51(+16.04%)
May 14, 2018
2.940
3.350
2.900
3.180
3,017,100
+0.31(+10.80%)
May 11, 2018
2.560
2.940
2.545
2.870
1,597,397
+0.32(+12.55%)
May 10, 2018
2.600
2.600
2.500
2.550
438,323
-0.02(-0.78%)
May 09, 2018
2.600
2.650
2.510
2.570
529,624
+0.02(+0.78%)
May 08, 2018
2.500
2.590
2.410
2.550
564,294
+0.07(+2.82%)
May 07, 2018
2.630
2.720
2.460
2.480
1,384,921
-0.12(-4.62%)
May 04, 2018
2.340
2.647
2.270
2.600
1,324,378
+0.29(+12.55%)
May 03, 2018
2.420
2.500
2.260
2.310
1,277,438
-0.09(-3.75%)
May 02, 2018
2.020
2.420
1.970
2.400
1,643,868
+0.36(+17.65%)
May 01, 2018
2.050
2.060
1.960
2.040
329,833
-0.01(-0.49%)
Apr 30, 2018
2.050
2.060
1.980
2.050
323,540
+0.00(+0.00%)
Apr 27, 2018
1.980
2.069
1.940
2.050
636,586
+0.09(+4.59%)
Apr 26, 2018
1.900
2.028
1.851
1.960
351,600
+0.06(+3.16%)
Apr 25, 2018
1.920
1.940
1.870
1.900
193,411
-0.03(-1.55%)
Apr 24, 2018
1.850
1.940
1.830
1.930
216,515
+0.08(+4.32%)
Apr 23, 2018
1.900
1.900
1.805
1.850
276,292
-0.05(-2.89%)
Apr 20, 2018
1.990
2.020
1.800
1.905
467,794
-0.08(-4.27%)
Apr 19, 2018
1.910
2.030
1.890
1.990
580,444
+0.08(+4.19%)
Apr 18, 2018
1.880
1.950
1.801
1.910
590,645
+0.02(+1.06%)
Apr 17, 2018
1.960
1.990
1.860
1.890
482,087
-0.07(-3.57%)
Apr 16, 2018
2.000
2.029
1.930
1.960
775,085
-0.01(-0.51%)
Apr 13, 2018
1.950
2.050
1.770
1.970
1,980,518
+0.07(+3.68%)
Apr 12, 2018
1.770
1.900
1.750
1.900
963,629
+0.14(+7.95%)
Apr 11, 2018
1.700
1.780
1.631
1.760
879,936
+0.02(+1.15%)
Apr 10, 2018
1.510
1.750
1.483
1.740
2,687,269
+0.26(+17.57%)
Apr 09, 2018
1.550
1.550
1.460
1.480
366,941
-0.04(-2.63%)
Apr 06, 2018
1.480
1.550
1.400
1.520
642,381
+0.03(+2.01%)
Apr 05, 2018
1.430
1.590
1.430
1.490
1,075,951
+0.06(+4.20%)
Apr 04, 2018
1.380
1.450
1.330
1.430
383,573
+0.03(+2.14%)
Apr 03, 2018
1.390
1.460
1.390
1.400
447,700
+0.01(+0.72%)
Apr 02, 2018
1.540
1.600
1.350
1.390
1,702,563
-0.13(-8.55%)
Mar 29, 2018
1.520
1.520
1.520
0
+0.19(+14.29%)
Mar 28, 2018
1.350
1.370
1.300
1.330
406,212
-0.02(-1.48%)
Mar 27, 2018
1.350
1.370
1.320
1.350
343,510
-0.02(-1.46%)
Mar 26, 2018
1.420
1.430
1.350
1.370
654,736
-0.02(-1.44%)
Mar 23, 2018
1.370
1.470
1.350
1.390
1,584,195
+0.01(+0.72%)
Mar 22, 2018
1.380
1.460
1.350
1.380
849,531
-0.03(-2.13%)
Mar 21, 2018
1.470
1.480
1.350
1.410
1,095,267
-0.06(-4.08%)
Mar 20, 2018
1.490
1.500
1.390
1.470
733,293
-0.02(-1.34%)
Mar 19, 2018
1.510
1.590
1.380
1.490
2,027,822
-0.04(-2.61%)
Mar 16, 2018
1.330
1.640
1.200
1.530
10,049,867
+0.24(+18.60%)
Mar 15, 2018
1.140
2.450
1.120
1.290
33,148,148
+0.52(+67.53%)
Mar 14, 2018
0.8596
0.8596
0.7633
0.7700
622,179
-0.06(-7.23%)
Mar 13, 2018
0.8767
0.9000
0.8300
0.8300
422,565
-0.02(-2.81%)
Mar 12, 2018
0.8500
0.9800
0.8300
0.8540
1,549,109
+0.03(+3.89%)
Mar 09, 2018
0.7000
0.8499
0.6800
0.8220
1,081,469
+0.15(+23.18%)
Mar 08, 2018
0.6958
0.7000
0.6520
0.6673
117,551
-0.01(-1.87%)
Mar 07, 2018
0.6745
0.6900
0.6703
0.6800
114,976
+0.01(+1.46%)
Mar 06, 2018
0.6971
0.6998
0.6700
0.6702
132,791
-0.01(-2.13%)
Mar 05, 2018
0.7300
0.7300
0.6714
0.6848
349,255
-0.04(-5.93%)
Mar 02, 2018
0.6171
0.7500
0.6101
0.7280
507,655
+0.11(+17.84%)
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
.