Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sharps Compliance (NQ: SMED )

8.750 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2022 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 (%)
Jan 31, 2011 3.990 4.170 3.950 4.060 225,864 +0.18(+4.77%)
Jan 28, 2011 3.710 3.940 3.710 3.875 173,411 +0.13(+3.61%)
Jan 27, 2011 3.850 3.912 3.700 3.740 125,688 -0.15(-3.86%)
Jan 26, 2011 3.860 4.000 3.650 3.890 272,213 -0.05(-1.27%)
Jan 25, 2011 3.940 4.000 3.840 3.940 134,925 -0.00(-0.03%)
Jan 24, 2011 3.990 3.990 3.900 3.941 83,415 -0.03(-0.73%)
Jan 21, 2011 4.060 4.060 3.920 3.970 85,614 -0.09(-2.22%)
Jan 20, 2011 3.950 4.060 3.870 4.060 143,349 +0.05(+1.25%)
Jan 19, 2011 4.050 4.080 4.000 4.010 80,357 -0.03(-0.74%)
Jan 18, 2011 4.100 4.150 4.000 4.040 102,476 -0.02(-0.49%)
Jan 14, 2011 4.040 4.120 4.000 4.060 112,956 +0.04(+1.00%)
Jan 13, 2011 4.110 4.300 4.010 4.020 153,138 -0.03(-0.74%)
Jan 12, 2011 4.120 4.140 4.000 4.050 113,001 -0.07(-1.70%)
Jan 11, 2011 4.190 4.219 4.050 4.120 66,489 -0.03(-0.72%)
Jan 10, 2011 4.150 4.190 4.110 4.150 72,898 +0.05(+1.22%)
Jan 07, 2011 4.060 4.180 4.000 4.100 96,642 +0.03(+0.74%)
Jan 06, 2011 4.300 4.301 4.060 4.070 180,286 -0.25(-5.79%)
Jan 05, 2011 4.300 4.340 4.250 4.320 14,101 +0.00(+0.00%)
Jan 04, 2011 4.320 4.360 4.280 4.320 60,954 +0.02(+0.47%)
Jan 03, 2011 4.470 4.500 4.280 4.300 61,138 -0.13(-2.93%)
Dec 31, 2010 4.300 4.470 4.170 4.430 75,018 +0.07(+1.61%)
Dec 30, 2010 4.300 4.440 4.300 4.360 67,629 +0.08(+1.87%)
Dec 29, 2010 4.300 4.340 4.280 4.280 61,308 -0.04(-0.93%)
Dec 28, 2010 4.340 4.430 4.300 4.320 42,395 -0.02(-0.46%)
Dec 27, 2010 4.490 4.490 4.330 4.340 21,598 -0.13(-2.91%)
Dec 23, 2010 4.390 4.520 4.370 4.470 34,469 +0.10(+2.29%)
Dec 22, 2010 4.320 4.370 4.320 4.370 33,825 +0.05(+1.16%)
Dec 21, 2010 4.300 4.370 4.300 4.320 55,498 +0.02(+0.47%)
Dec 20, 2010 4.450 4.450 4.300 4.300 108,994 -0.12(-2.71%)
Dec 17, 2010 4.430 4.570 4.380 4.420 43,466 -0.04(-0.90%)
Dec 16, 2010 4.410 4.460 4.360 4.460 43,845 +0.03(+0.68%)
Dec 15, 2010 4.430 4.480 4.310 4.430 32,654 -0.03(-0.67%)
Dec 14, 2010 4.590 4.590 4.390 4.460 73,331 -0.15(-3.25%)
Dec 13, 2010 4.530 4.650 4.420 4.610 83,473 +0.06(+1.32%)
Dec 10, 2010 4.400 4.550 4.300 4.550 48,873 +0.21(+4.84%)
Dec 09, 2010 4.480 4.522 4.330 4.340 47,517 -0.15(-3.34%)
Dec 08, 2010 4.410 4.490 4.320 4.490 67,791 +0.06(+1.35%)
Dec 07, 2010 4.600 4.600 4.410 4.430 42,659 -0.13(-2.85%)
Dec 06, 2010 4.580 4.660 4.530 4.560 31,424 -0.06(-1.30%)
Dec 03, 2010 4.650 4.680 4.590 4.620 22,117 -0.05(-1.07%)
Dec 02, 2010 4.690 4.690 4.517 4.670 45,968 +0.02(+0.43%)
Dec 01, 2010 4.560 4.670 4.480 4.650 79,950 +0.11(+2.42%)
Nov 30, 2010 4.640 4.710 4.440 4.540 85,539 -0.11(-2.37%)
Nov 29, 2010 4.690 4.700 4.440 4.650 52,428 +0.02(+0.43%)
Nov 26, 2010 4.510 4.700 4.464 4.630 19,240 +0.07(+1.54%)
Nov 24, 2010 4.310 4.560 4.560 4.560 68,527 +0.16(+3.64%)
Nov 23, 2010 4.480 4.550 4.350 4.400 42,865 -0.09(-2.00%)
Nov 22, 2010 4.350 4.580 4.300 4.490 138,609 +0.11(+2.51%)
Nov 19, 2010 4.070 4.450 4.070 4.380 89,875 +0.29(+7.09%)
Nov 18, 2010 4.140 4.250 4.090 4.090 48,735 +0.00(+0.00%)
Nov 17, 2010 4.100 4.270 4.040 4.090 49,170 +0.00(+0.00%)
Nov 16, 2010 4.170 4.170 4.050 4.090 42,578 -0.10(-2.39%)
Nov 15, 2010 4.210 4.500 4.150 4.190 130,394 -0.05(-1.18%)
Nov 12, 2010 4.110 4.240 4.050 4.240 57,123 +0.11(+2.66%)
Nov 11, 2010 4.200 4.300 4.110 4.130 46,172 -0.07(-1.67%)
Nov 10, 2010 4.280 4.330 4.110 4.200 65,263 -0.04(-0.94%)
Nov 09, 2010 4.120 4.340 4.109 4.240 52,578 +0.09(+2.17%)
Nov 08, 2010 4.300 4.300 4.100 4.150 64,953 -0.13(-3.04%)
Nov 05, 2010 4.020 4.320 4.020 4.280 86,460 +0.24(+5.94%)
Nov 04, 2010 4.190 4.190 4.010 4.040 63,692 -0.04(-0.98%)
Nov 03, 2010 3.980 4.089 3.950 4.080 52,875 +0.10(+2.51%)
Nov 02, 2010 4.200 4.310 3.950 3.980 294,893 -0.23(-5.46%)
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.