Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 0.8800 0.8815 0.8750 0.8750 187,375 -0.01(-0.85%)
Feb 28, 2020 0.8760 0.8825 0.8760 0.8825 662,800 +0.00(+0.23%)
Feb 27, 2020 0.8810 0.8860 0.8781 0.8805 302,303 -0.01(-0.68%)
Feb 26, 2020 0.8812 0.8950 0.8810 0.8865 214,502 +0.00(+0.12%)
Feb 25, 2020 0.8800 0.8979 0.8800 0.8854 732,430 +0.00(+0.33%)
Feb 24, 2020 0.8812 0.8830 0.8800 0.8825 156,039 +0.00(+0.00%)
Feb 21, 2020 0.8812 0.8850 0.8812 0.8825 152,800 +0.00(+0.10%)
Feb 20, 2020 0.8820 0.8835 0.8800 0.8816 308,693 -0.00(-0.05%)
Feb 19, 2020 0.8850 0.8850 0.8812 0.8820 118,897 +0.00(+0.02%)
Feb 18, 2020 0.8810 0.8826 0.8810 0.8818 118,326 -0.00(-0.14%)
Feb 14, 2020 0.8810 0.8865 0.8810 0.8830 138,800 +0.00(+0.00%)
Feb 13, 2020 0.8848 0.8849 0.8800 0.8830 392,566 -0.00(-0.02%)
Feb 12, 2020 0.8880 0.8880 0.8802 0.8832 296,776 -0.00(-0.54%)
Feb 11, 2020 0.8880 0.8885 0.8830 0.8880 267,733 -0.00(-0.05%)
Feb 10, 2020 0.8880 0.8884 0.8800 0.8884 1,131,281 +0.00(+0.16%)
Feb 07, 2020 0.8880 0.8883 0.8870 0.8870 100,200 -0.00(-0.11%)
Feb 06, 2020 0.8870 0.8884 0.8840 0.8880 214,775 +0.00(+0.06%)
Feb 05, 2020 0.8825 0.8890 0.8825 0.8875 761,540 +0.01(+0.85%)
Feb 04, 2020 0.8800 0.8900 0.8800 0.8800 337,928 -0.00(-0.02%)
Feb 03, 2020 0.8800 0.8875 0.8750 0.8802 1,646,044 +0.01(+0.58%)
Jan 31, 2020 0.8500 0.8900 0.8500 0.8751 5,245,400 +0.22(+34.61%)
Jan 30, 2020 0.6300 0.6700 0.6100 0.6501 70,379 +0.01(+1.59%)
Jan 29, 2020 0.6590 0.6868 0.6250 0.6399 44,189 +0.00(+0.28%)
Jan 28, 2020 0.6511 0.6900 0.6209 0.6381 55,550 -0.01(-1.83%)
Jan 27, 2020 0.6600 0.6700 0.6500 0.6500 56,227 -0.01(-1.81%)
Jan 24, 2020 0.6709 0.6770 0.6620 0.6620 84,800 -0.01(-1.52%)
Jan 23, 2020 0.6709 0.6892 0.6651 0.6722 90,547 -0.01(-1.15%)
Jan 22, 2020 0.6944 0.6944 0.6709 0.6800 43,700 -0.02(-2.76%)
Jan 21, 2020 0.7000 0.7000 0.6720 0.6993 113,493 +0.01(+1.35%)
Jan 17, 2020 0.6798 0.6907 0.6665 0.6900 47,900 +0.01(+1.47%)
Jan 16, 2020 0.6700 0.6900 0.6700 0.6800 51,468 +0.01(+2.24%)
Jan 15, 2020 0.6815 0.7032 0.6650 0.6651 60,259 -0.02(-2.92%)
Jan 14, 2020 0.6930 0.7000 0.6610 0.6851 147,520 -0.02(-3.08%)
Jan 13, 2020 0.7100 0.7250 0.6900 0.7069 56,830 -0.02(-3.16%)
Jan 10, 2020 0.6870 0.7489 0.6870 0.7300 379,500 +0.06(+8.41%)
Jan 09, 2020 0.6500 0.7000 0.6500 0.6734 135,418 +0.00(+0.03%)
Jan 08, 2020 0.6950 0.6950 0.6720 0.6732 50,017 -0.03(-3.83%)
Jan 07, 2020 0.6691 0.7000 0.6527 0.7000 162,649 +0.03(+4.65%)
Jan 06, 2020 0.6600 0.6800 0.6400 0.6689 371,413 +0.01(+1.35%)
Jan 03, 2020 0.6700 0.6700 0.6600 0.6600 63,600 -0.01(-1.35%)
Jan 02, 2020 0.6535 0.6700 0.6535 0.6690 65,719 -0.00(-0.03%)
Dec 31, 2019 0.6600 0.6900 0.6329 0.6692 368,700 -0.01(-0.86%)
Dec 30, 2019 0.6900 0.7100 0.6000 0.6750 810,541 -0.01(-2.17%)
Dec 27, 2019 0.7000 0.7035 0.6900 0.6900 75,200 -0.01(-1.43%)
Dec 26, 2019 0.7000 0.7000 0.6900 0.7000 114,059 +0.01(+2.19%)
Dec 24, 2019 0.6930 0.7000 0.6850 0.6850 33,000 -0.00(-0.72%)
Dec 23, 2019 0.6800 0.7023 0.6800 0.6900 142,625 +0.00(+0.00%)
Dec 20, 2019 0.7100 0.7200 0.6700 0.6900 204,100 -0.03(-3.89%)
Dec 19, 2019 0.6800 0.7186 0.6800 0.7179 61,622 +0.02(+2.92%)
Dec 18, 2019 0.7087 0.7100 0.6700 0.6975 81,466 -0.00(-0.34%)
Dec 17, 2019 0.7000 0.7200 0.6900 0.6999 111,655 -0.00(-0.28%)
Dec 16, 2019 0.7180 0.7191 0.7000 0.7019 92,263 -0.01(-1.15%)
Dec 13, 2019 0.7100 0.7150 0.6950 0.7101 167,000 +0.00(+0.04%)
Dec 12, 2019 0.7100 0.7145 0.7063 0.7098 70,778 -0.01(-0.71%)
Dec 11, 2019 0.7211 0.7400 0.7106 0.7149 134,763 -0.01(-1.91%)
Dec 10, 2019 0.7500 0.7572 0.7132 0.7288 97,651 -0.01(-1.51%)
Dec 09, 2019 0.7450 0.7560 0.7354 0.7400 51,747 -0.01(-0.67%)
Dec 06, 2019 0.7477 0.7598 0.7385 0.7450 98,900 -0.01(-0.67%)
Dec 05, 2019 0.7500 0.7700 0.7500 0.7500 119,143 +0.02(+2.04%)
Dec 04, 2019 0.7200 0.7399 0.7050 0.7350 188,673 +0.01(+1.10%)
Dec 03, 2019 0.7400 0.7400 0.7200 0.7270 49,155 -0.01(-1.42%)
Dec 02, 2019 0.7250 0.7395 0.7001 0.7375 147,250 +0.02(+2.83%)
Nov 29, 2019 0.7022 0.7264 0.7022 0.7172 29,000 +0.01(+1.34%)
Nov 27, 2019 0.7500 0.7500 0.7000 0.7077 148,800 -0.03(-4.04%)
Nov 26, 2019 0.7260 0.7500 0.6974 0.7375 259,035 +0.00(+0.61%)
Nov 25, 2019 0.7450 0.7595 0.7233 0.7330 58,965 -0.01(-0.91%)
Nov 22, 2019 0.7519 0.7869 0.7151 0.7397 90,200 -0.01(-1.37%)
Nov 21, 2019 0.8000 0.8060 0.6636 0.7500 521,734 -0.06(-6.95%)
Nov 20, 2019 0.8410 0.8799 0.8000 0.8060 333,894 -0.01(-1.71%)
Nov 19, 2019 0.8600 0.9300 0.8100 0.8200 681,398 -0.03(-2.96%)
Nov 18, 2019 0.7900 0.8500 0.7900 0.8450 211,369 +0.06(+8.25%)
Nov 15, 2019 0.7900 0.8200 0.7800 0.7806 166,400 -0.02(-2.43%)
Nov 14, 2019 0.7800 0.8000 0.7522 0.8000 99,843 +0.02(+2.52%)
Nov 13, 2019 0.7700 0.8072 0.7700 0.7803 66,403 -0.02(-2.46%)
Nov 12, 2019 0.8100 0.8200 0.8000 0.8000 103,853 -0.01(-1.25%)
Nov 11, 2019 0.8000 0.8200 0.7951 0.8101 65,817 +0.02(+1.90%)
Nov 08, 2019 0.7950 0.8077 0.7950 0.7950 50,200 +0.01(+0.63%)
Nov 07, 2019 0.7900 0.8000 0.7800 0.7900 41,265 -0.01(-0.64%)
Nov 06, 2019 0.7657 0.7999 0.7600 0.7951 51,283 -0.01(-1.71%)
Nov 05, 2019 0.7700 0.8090 0.7522 0.8089 101,456 +0.03(+4.43%)
Nov 04, 2019 0.7700 0.7900 0.7700 0.7746 95,316 -0.02(-2.75%)
Nov 01, 2019 0.8050 0.8050 0.7561 0.7965 46,600 -0.00(-0.44%)
Oct 31, 2019 0.7400 0.8000 0.7400 0.8000 63,182 +0.04(+5.12%)
Oct 30, 2019 0.7800 0.8035 0.7530 0.7610 74,430 -0.03(-3.18%)
Oct 29, 2019 0.7800 0.8102 0.7800 0.7860 51,848 +0.02(+2.08%)
Oct 28, 2019 0.7900 0.8100 0.7500 0.7700 91,894 -0.03(-3.48%)
Oct 25, 2019 0.8091 0.8091 0.7951 0.7978 27,700 +0.00(+0.34%)
Oct 24, 2019 0.8133 0.8133 0.7902 0.7951 44,397 -0.02(-2.24%)
Oct 23, 2019 0.8102 0.8199 0.7901 0.8133 59,685 -0.00(-0.32%)
Oct 22, 2019 0.8010 0.8200 0.8010 0.8159 35,049 +0.01(+1.57%)
Oct 21, 2019 0.8100 0.8200 0.8000 0.8033 29,829 -0.02(-2.04%)
Oct 18, 2019 0.8130 0.8202 0.8000 0.8200 17,200 +0.01(+1.23%)
Oct 17, 2019 0.8200 0.8300 0.7900 0.8100 80,970 -0.01(-1.20%)
Oct 16, 2019 0.8300 0.8300 0.7900 0.8198 57,259 +0.00(+0.59%)
Oct 15, 2019 0.8214 0.8300 0.8150 0.8150 73,243 +0.00(+0.00%)
Oct 14, 2019 0.8300 0.8300 0.8150 0.8150 40,658 -0.00(-0.07%)
Oct 11, 2019 0.7836 0.8253 0.7750 0.8156 119,400 +0.04(+4.68%)
Oct 10, 2019 0.7700 0.7967 0.7700 0.7791 97,869 +0.01(+0.84%)
Oct 09, 2019 0.7700 0.7965 0.7700 0.7726 15,834 -0.03(-3.43%)
Oct 08, 2019 0.7600 0.8000 0.7600 0.8000 26,891 +0.02(+3.13%)
Oct 07, 2019 0.7800 0.8100 0.7500 0.7757 50,695 -0.02(-3.04%)
Oct 04, 2019 0.8200 0.8200 0.7651 0.8000 101,000 -0.02(-1.95%)
Oct 03, 2019 0.7900 0.8220 0.7600 0.8159 24,668 +0.03(+3.27%)
Oct 02, 2019 0.8100 0.8257 0.7900 0.7901 44,067 -0.01(-1.32%)
Oct 01, 2019 0.8073 0.8294 0.7700 0.8007 39,749 +0.01(+0.72%)
Sep 30, 2019 0.8327 0.8360 0.7900 0.7950 112,817 +0.00(+0.20%)
Sep 27, 2019 0.8000 0.8200 0.7900 0.7934 80,000 -0.02(-2.11%)
Sep 26, 2019 0.7970 0.8410 0.7970 0.8105 13,303 +0.01(+1.69%)
Sep 25, 2019 0.7834 0.8400 0.7800 0.7970 61,912 -0.00(-0.34%)
Sep 24, 2019 0.8080 0.8100 0.7913 0.7997 57,254 -0.01(-1.08%)
Sep 23, 2019 0.8400 0.8400 0.8013 0.8084 49,493 -0.03(-3.76%)
Sep 20, 2019 0.8312 0.8475 0.8300 0.8400 68,600 +0.01(+1.45%)
Sep 19, 2019 0.8450 0.8500 0.8100 0.8280 26,005 -0.00(-0.20%)
Sep 18, 2019 0.8000 0.8797 0.8000 0.8297 124,630 +0.01(+1.17%)
Sep 17, 2019 0.8300 0.8500 0.7900 0.8201 83,422 +0.00(+0.01%)
Sep 16, 2019 0.8100 0.8500 0.7600 0.8200 192,439 +0.01(+1.83%)
Sep 13, 2019 0.8300 0.8420 0.7900 0.8053 163,100 -0.02(-1.94%)
Sep 12, 2019 0.8104 0.8500 0.7780 0.8212 165,304 +0.02(+2.65%)
Sep 11, 2019 0.7105 0.8397 0.7105 0.8000 292,457 +0.09(+12.68%)
Sep 10, 2019 0.6900 0.7200 0.6900 0.7100 152,457 +0.01(+1.88%)
Sep 09, 2019 0.7000 0.7100 0.6750 0.6969 263,145 +0.00(+0.30%)
Sep 06, 2019 0.6935 0.7000 0.6800 0.6948 62,000 +0.00(+0.70%)
Sep 05, 2019 0.6900 0.6999 0.6800 0.6900 74,737 -0.00(-0.52%)
Sep 04, 2019 0.7192 0.7192 0.6900 0.6936 38,820 -0.01(-1.11%)
Sep 03, 2019 0.7000 0.7300 0.6890 0.7014 60,241 +0.01(+0.96%)
Aug 30, 2019 0.7100 0.7289 0.6900 0.6947 66,900 -0.01(-0.76%)
Aug 29, 2019 0.7099 0.7390 0.6835 0.7000 112,254 -0.01(-1.26%)
Aug 28, 2019 0.7000 0.7291 0.6800 0.7089 80,627 +0.01(+1.30%)
Aug 27, 2019 0.7400 0.7400 0.6900 0.6998 92,812 +0.01(+0.81%)
Aug 26, 2019 0.7100 0.7330 0.6942 0.6942 143,304 -0.02(-2.38%)
Aug 23, 2019 0.7400 0.7400 0.6600 0.7111 104,700 +0.00(+0.15%)
Aug 22, 2019 0.7600 0.8300 0.6850 0.7100 559,037 -0.23(-24.87%)
Aug 21, 2019 0.7750 0.9500 0.7750 0.9450 533,923 +0.15(+19.62%)
Aug 20, 2019 0.7600 0.8000 0.7100 0.7900 64,577 +0.05(+6.05%)
Aug 19, 2019 0.8100 0.8100 0.7449 0.7449 69,476 -0.04(-4.51%)
Aug 16, 2019 0.7900 0.8025 0.7700 0.7801 15,700 +0.01(+1.32%)
Aug 15, 2019 0.8000 0.8400 0.7400 0.7699 58,927 -0.07(-8.35%)
Aug 14, 2019 0.7500 0.8400 0.7200 0.8400 123,969 +0.06(+7.69%)
Aug 13, 2019 0.7800 0.8100 0.7400 0.7800 93,260 +0.00(+0.14%)
Aug 12, 2019 0.7500 0.7899 0.7400 0.7789 81,283 +0.01(+1.64%)
Aug 09, 2019 0.7600 0.7899 0.7600 0.7663 42,000 +0.01(+0.83%)
Aug 08, 2019 0.7600 0.7900 0.7450 0.7600 54,614 +0.00(+0.00%)
Aug 07, 2019 0.7100 0.7799 0.7033 0.7600 17,590 +0.02(+2.47%)
Aug 06, 2019 0.7800 0.7800 0.7200 0.7417 104,286 -0.04(-4.91%)
Aug 05, 2019 0.7300 0.7800 0.6900 0.7800 193,858 +0.03(+4.00%)
Aug 02, 2019 0.7300 0.7900 0.7100 0.7500 133,300 +0.02(+2.82%)
Aug 01, 2019 0.8186 0.8440 0.7100 0.7294 197,161 -0.09(-10.48%)
Jul 31, 2019 0.8400 0.8500 0.8148 0.8148 46,870 -0.03(-3.57%)
Jul 30, 2019 0.8635 0.8635 0.8181 0.8450 59,228 +0.04(+4.97%)
Jul 29, 2019 0.8600 0.8600 0.8050 0.8050 47,356 -0.04(-4.37%)
Jul 26, 2019 0.8600 0.8600 0.8145 0.8418 20,300 -0.02(-2.12%)
Jul 25, 2019 0.8500 0.8697 0.8100 0.8600 80,021 +0.00(+0.00%)
Jul 24, 2019 0.8700 0.8700 0.8500 0.8600 28,495 -0.01(-1.15%)
Jul 23, 2019 0.8400 0.8700 0.8400 0.8700 29,237 -0.00(-0.29%)
Jul 22, 2019 0.8600 0.8725 0.8300 0.8725 130,658 +0.01(+1.34%)
Jul 19, 2019 0.8500 0.8700 0.8420 0.8610 99,000 +0.01(+1.29%)
Jul 18, 2019 0.8600 0.8799 0.8200 0.8500 247,374 +0.03(+3.66%)
Jul 17, 2019 0.8500 0.8500 0.8200 0.8200 79,584 -0.01(-0.89%)
Jul 16, 2019 0.8399 0.8744 0.8100 0.8274 97,944 -0.02(-2.36%)
Jul 15, 2019 0.8100 0.8955 0.8040 0.8474 120,836 +0.03(+3.98%)
Jul 12, 2019 0.8500 0.8856 0.8150 0.8150 98,500 -0.02(-1.81%)
Jul 11, 2019 0.8100 0.8400 0.8000 0.8300 78,589 +0.01(+1.22%)
Jul 10, 2019 0.8300 0.8400 0.7890 0.8200 75,841 +0.02(+2.50%)
Jul 09, 2019 0.8100 0.8400 0.7900 0.8000 66,236 -0.01(-1.28%)
Jul 08, 2019 0.8300 0.8500 0.8001 0.8104 70,164 -0.02(-2.38%)
Jul 05, 2019 0.8600 0.8850 0.8200 0.8302 50,500 -0.01(-1.75%)
Jul 03, 2019 0.8600 0.8699 0.8400 0.8450 48,200 -0.02(-1.74%)
Jul 02, 2019 0.8600 0.8900 0.8500 0.8600 57,530 -0.02(-2.23%)
Jul 01, 2019 0.8700 0.9135 0.8660 0.8796 50,442 +0.02(+2.28%)
Jun 28, 2019 0.8700 0.9159 0.8515 0.8600 149,200 -0.02(-2.39%)
Jun 27, 2019 0.9000 0.9200 0.8600 0.8811 47,909 +0.01(+1.28%)
Jun 26, 2019 0.9000 0.9100 0.8400 0.8700 45,154 -0.04(-3.95%)
Jun 25, 2019 0.8500 0.9149 0.8500 0.9058 62,597 +0.05(+5.82%)
Jun 24, 2019 0.9500 0.9500 0.8560 0.8560 124,488 -0.08(-8.94%)
Jun 21, 2019 0.9200 0.9484 0.8807 0.9400 141,200 +0.04(+4.05%)
Jun 20, 2019 0.9180 0.9200 0.8600 0.9034 70,754 -0.02(-1.80%)
Jun 19, 2019 0.8200 0.9400 0.7900 0.9200 278,038 +0.10(+11.79%)
Jun 18, 2019 0.7890 0.8400 0.7890 0.8230 104,832 +0.01(+1.73%)
Jun 17, 2019 0.8000 0.8099 0.7503 0.8090 115,229 +0.00(+0.01%)
Jun 14, 2019 0.7800 0.8100 0.7469 0.8089 128,100 +0.03(+3.86%)
Jun 13, 2019 0.7079 0.7990 0.7079 0.7788 251,285 +0.06(+8.21%)
Jun 12, 2019 0.7600 0.8200 0.6520 0.7197 269,404 -0.02(-2.74%)
Jun 11, 2019 0.8000 0.8000 0.7200 0.7400 423,202 -0.04(-5.13%)
Jun 10, 2019 0.7900 0.8500 0.7700 0.7800 728,226 +0.01(+0.92%)
Jun 07, 2019 0.8000 0.8146 0.7700 0.7729 163,400 -0.02(-2.16%)
Jun 06, 2019 0.8220 0.8400 0.7829 0.7900 121,982 -0.04(-4.52%)
Jun 05, 2019 0.8500 0.8700 0.7800 0.8274 243,090 -0.02(-2.66%)
Jun 04, 2019 0.7966 0.8747 0.7875 0.8500 151,247 +0.06(+7.80%)
Jun 03, 2019 0.7800 0.8000 0.7700 0.7885 195,867 +0.00(+0.42%)
May 31, 2019 0.8200 0.8200 0.7800 0.7852 248,400 -0.03(-3.55%)
May 30, 2019 0.8000 0.8300 0.7900 0.8141 423,959 +0.02(+3.05%)
May 29, 2019 0.8800 0.8900 0.7800 0.7900 603,762 -0.09(-10.23%)
May 28, 2019 0.9000 0.9400 0.8800 0.8800 373,555 -0.03(-2.76%)
May 24, 2019 0.9700 0.9700 0.8601 0.9050 717,000 -0.05(-4.75%)
May 23, 2019 0.9700 1.048 0.9500 0.9501 703,872 -0.08(-7.76%)
May 22, 2019 1.140 1.300 0.9800 1.030 4,844,167 -0.07(-6.36%)
May 21, 2019 0.9600 1.480 0.9600 1.100 16,570,427 +0.16(+16.64%)
May 20, 2019 0.9600 0.9797 0.9220 0.9431 112,120 -0.02(-1.61%)
May 17, 2019 0.9500 0.9600 0.9500 0.9585 114,600 +0.02(+1.97%)
May 16, 2019 0.9600 0.9700 0.9400 0.9400 82,515 -0.01(-1.05%)
May 15, 2019 0.9300 0.9500 0.9300 0.9500 126,392 +0.00(+0.00%)
May 14, 2019 0.9500 0.9600 0.9295 0.9500 139,565 +0.02(+2.15%)
May 13, 2019 0.9400 0.9400 0.9147 0.9300 78,094 -0.01(-1.17%)
May 10, 2019 0.9380 0.9500 0.9100 0.9410 193,400 +0.03(+3.41%)
May 09, 2019 0.9300 0.9500 0.9100 0.9100 79,344 -0.03(-3.18%)
May 08, 2019 0.9700 0.9788 0.9310 0.9399 75,062 -0.02(-2.09%)
May 07, 2019 0.9700 0.9896 0.9500 0.9600 59,099 +0.00(+0.00%)
May 06, 2019 0.9600 0.9800 0.9000 0.9600 55,633 -0.01(-1.02%)
May 03, 2019 0.9212 0.9700 0.9000 0.9699 142,500 +0.03(+3.28%)
May 02, 2019 0.9487 0.9487 0.9200 0.9391 27,587 +0.01(+0.98%)
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.