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, 2020
0.4100
0.4449
0.3691
0.3980
3,853,600
-0.00(-0.50%)
May 28, 2020
0.4700
0.4800
0.3600
0.4000
4,338,562
-0.08(-16.00%)
May 27, 2020
0.3900
0.5190
0.3800
0.4762
12,835,002
+0.10(+28.08%)
May 26, 2020
0.3064
0.3990
0.3000
0.3718
9,665,930
+0.07(+21.90%)
May 22, 2020
0.2950
0.3070
0.2860
0.3050
900,200
+0.02(+7.96%)
May 21, 2020
0.2830
0.2909
0.2750
0.2825
760,586
+0.00(+0.89%)
May 20, 2020
0.2800
0.3100
0.2701
0.2800
1,365,716
+0.01(+2.56%)
May 19, 2020
0.2840
0.2840
0.2710
0.2730
498,439
-0.01(-2.50%)
May 18, 2020
0.2700
0.2800
0.2601
0.2800
818,990
+0.02(+8.11%)
May 15, 2020
0.2900
0.2949
0.2570
0.2590
786,600
-0.00(-0.46%)
May 14, 2020
0.2887
0.2887
0.2500
0.2602
1,252,421
-0.01(-4.34%)
May 13, 2020
0.2960
0.2978
0.2675
0.2720
1,077,490
-0.01(-5.19%)
May 12, 2020
0.2900
0.3000
0.2820
0.2869
906,082
-0.00(-1.07%)
May 11, 2020
0.3000
0.3100
0.2900
0.2900
461,142
-0.01(-4.76%)
May 08, 2020
0.3000
0.3180
0.2950
0.3045
955,900
-0.02(-4.84%)
May 07, 2020
0.3000
0.3475
0.2905
0.3200
3,895,585
+0.03(+8.84%)
May 06, 2020
0.2950
0.3100
0.2750
0.2940
1,177,936
-0.01(-2.29%)
May 05, 2020
0.2912
0.3100
0.2912
0.3009
677,041
-0.00(-1.54%)
May 04, 2020
0.3194
0.3200
0.2800
0.3056
807,191
-0.02(-5.68%)
May 01, 2020
0.3150
0.3500
0.3092
0.3240
1,664,600
-0.01(-1.82%)
Apr 30, 2020
0.3000
0.3950
0.2950
0.3300
6,636,150
+0.05(+17.86%)
Apr 29, 2020
0.2850
0.2850
0.2700
0.2800
1,098,890
+0.01(+1.86%)
Apr 28, 2020
0.2940
0.2940
0.2600
0.2749
1,983,981
-0.01(-5.14%)
Apr 27, 2020
0.2600
0.3276
0.2458
0.2898
8,326,562
+0.04(+14.50%)
Apr 24, 2020
0.2500
0.2700
0.2450
0.2531
2,106,200
+0.00(+1.04%)
Apr 23, 2020
0.2500
0.2699
0.2400
0.2505
2,646,910
+0.01(+4.38%)
Apr 22, 2020
0.2600
0.2600
0.2400
0.2400
720,890
-0.02(-7.69%)
Apr 21, 2020
0.2600
0.2600
0.2400
0.2600
1,169,769
-0.01(-3.70%)
Apr 20, 2020
0.2500
0.2900
0.2400
0.2700
3,075,056
-0.00(-1.03%)
Apr 17, 2020
0.2500
0.2900
0.2265
0.2728
7,268,100
-0.08(-22.06%)
Apr 16, 2020
0.3400
0.3700
0.3400
0.3500
717,296
+0.01(+1.95%)
Apr 15, 2020
0.3390
0.3650
0.3300
0.3433
82,822
-0.00(-0.09%)
Apr 14, 2020
0.3500
0.3600
0.3311
0.3436
201,792
-0.00(-1.26%)
Apr 13, 2020
0.3722
0.3830
0.3434
0.3480
242,145
-0.02(-5.95%)
Apr 09, 2020
0.3494
0.3900
0.3301
0.3700
338,200
+0.02(+5.71%)
Apr 08, 2020
0.3700
0.3700
0.3000
0.3500
517,264
-0.00(-1.30%)
Apr 07, 2020
0.3737
0.3822
0.3302
0.3546
170,651
-0.00(-1.25%)
Apr 06, 2020
0.3600
0.3940
0.3500
0.3591
175,158
-0.01(-2.92%)
Apr 03, 2020
0.4500
0.4799
0.3300
0.3699
433,400
-0.05(-11.93%)
Apr 02, 2020
0.4004
0.4300
0.3804
0.4200
175,427
+0.03(+6.65%)
Apr 01, 2020
0.4600
0.4610
0.3800
0.3938
169,501
-0.07(-14.82%)
Mar 31, 2020
0.4700
0.4976
0.4408
0.4623
67,467
-0.00(-0.58%)
Mar 30, 2020
0.4954
0.5200
0.4500
0.4650
67,546
-0.02(-4.71%)
Mar 27, 2020
0.5460
0.5460
0.4700
0.4880
206,500
-0.03(-6.15%)
Mar 26, 2020
0.3900
0.5300
0.3900
0.5200
382,567
+0.13(+33.33%)
Mar 25, 2020
0.4500
0.4500
0.3900
0.3900
285,583
-0.00(-0.03%)
Mar 24, 2020
0.3600
0.4089
0.3500
0.3901
718,007
+0.11(+39.27%)
Mar 23, 2020
0.4500
0.4500
0.2800
0.2801
484,668
+0.00(+0.04%)
Mar 20, 2020
0.4000
0.4085
0.2800
0.2800
369,900
-0.12(-29.58%)
Mar 19, 2020
0.4500
0.4501
0.3771
0.3976
339,559
+0.02(+4.63%)
Mar 18, 2020
0.5500
0.5600
0.3501
0.3800
304,445
-0.18(-32.14%)
Mar 17, 2020
0.5600
0.6000
0.5500
0.5600
247,956
+0.01(+1.80%)
Mar 16, 2020
0.5601
0.6411
0.5500
0.5501
311,586
-0.12(-17.90%)
Mar 13, 2020
0.6900
0.7400
0.6514
0.6700
77,700
-0.03(-4.34%)
Mar 12, 2020
0.7100
0.7300
0.6300
0.7004
225,073
-0.02(-2.72%)
Mar 11, 2020
0.7364
0.7607
0.7111
0.7200
177,660
-0.01(-2.03%)
Mar 10, 2020
0.7110
0.8300
0.7110
0.7349
188,759
+0.05(+7.91%)
Mar 09, 2020
0.8701
0.8800
0.6701
0.6810
763,878
-0.19(-21.78%)
Mar 06, 2020
0.8760
0.8798
0.8701
0.8706
403,500
-0.00(-0.50%)
Mar 05, 2020
0.8760
0.8788
0.8750
0.8750
343,196
-0.01(-0.74%)
Mar 04, 2020
0.8800
0.8815
0.8750
0.8815
441,012
+0.00(+0.28%)
Mar 03, 2020
0.8760
0.8799
0.8760
0.8790
267,321
+0.00(+0.46%)
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
.