Smartrent Inc (NQ: SMRT )

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.