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, 2014 4.660 4.800 4.410 4.610 43,881 -0.11(-2.33%)
Jan 30, 2014 5.140 5.140 4.520 4.720 158,962 -0.29(-5.79%)
Jan 29, 2014 4.960 5.265 4.960 5.010 87,811 -0.26(-4.93%)
Jan 28, 2014 5.200 5.900 5.080 5.270 978,359 +0.38(+7.77%)
Jan 27, 2014 4.600 4.950 4.250 4.890 60,106 +0.24(+5.20%)
Jan 24, 2014 4.650 4.700 4.500 4.649 17,679 -0.01(-0.25%)
Jan 23, 2014 4.720 4.720 4.630 4.660 23,859 -0.10(-2.10%)
Jan 22, 2014 4.930 4.950 4.750 4.760 45,162 +0.04(+0.85%)
Jan 21, 2014 4.550 4.911 4.500 4.720 152,441 +0.16(+3.51%)
Jan 17, 2014 4.280 4.560 4.560 4.560 30,100 +0.27(+6.29%)
Jan 16, 2014 4.410 4.410 4.280 4.290 14,229 -0.17(-3.81%)
Jan 15, 2014 4.280 4.519 4.280 4.460 34,120 +0.18(+4.21%)
Jan 14, 2014 4.330 4.389 4.250 4.280 24,325 -0.02(-0.47%)
Jan 13, 2014 4.350 4.440 4.300 4.300 22,330 -0.04(-0.92%)
Jan 10, 2014 4.220 4.470 4.220 4.340 16,008 +0.15(+3.58%)
Jan 09, 2014 4.320 4.370 4.190 4.190 27,263 -0.13(-3.01%)
Jan 08, 2014 4.230 4.360 4.097 4.320 13,319 +0.05(+1.17%)
Jan 07, 2014 4.360 4.420 4.070 4.270 81,104 -0.06(-1.39%)
Jan 06, 2014 4.320 4.520 4.320 4.330 29,053 -0.02(-0.46%)
Jan 03, 2014 4.500 4.560 4.350 4.350 20,324 -0.15(-3.33%)
Jan 02, 2014 4.670 4.680 4.410 4.500 126,244 -0.23(-4.86%)
Dec 31, 2013 4.750 4.730 4.730 4.730 15,600 -0.10(-2.07%)
Dec 30, 2013 4.930 4.990 4.760 4.830 18,378 -0.16(-3.21%)
Dec 27, 2013 4.950 4.990 4.750 4.990 59,172 +0.04(+0.81%)
Dec 26, 2013 4.870 4.970 4.850 4.950 33,854 +0.02(+0.41%)
Dec 24, 2013 4.670 4.930 4.670 4.930 45,467 +0.04(+0.82%)
Dec 23, 2013 4.880 4.950 4.810 4.890 42,264 -0.09(-1.81%)
Dec 20, 2013 4.950 5.000 4.950 4.980 78,435 +0.07(+1.43%)
Dec 19, 2013 4.800 4.970 4.800 4.910 28,993 +0.06(+1.24%)
Dec 18, 2013 4.900 4.900 4.760 4.850 34,797 +0.02(+0.41%)
Dec 17, 2013 4.870 4.870 4.760 4.830 36,687 -0.04(-0.82%)
Dec 16, 2013 4.680 4.910 4.680 4.870 24,739 +0.00(+0.00%)
Dec 13, 2013 4.770 4.960 4.760 4.870 30,365 +0.16(+3.40%)
Dec 12, 2013 4.750 4.780 4.680 4.710 35,489 -0.06(-1.26%)
Dec 11, 2013 4.980 4.980 4.750 4.770 79,331 -0.19(-3.83%)
Dec 10, 2013 4.860 5.030 4.860 4.960 23,805 +0.06(+1.22%)
Dec 09, 2013 5.000 5.000 4.820 4.900 18,855 -0.08(-1.61%)
Dec 06, 2013 4.960 5.010 4.831 4.980 0 +0.08(+1.63%)
Dec 05, 2013 5.000 5.050 4.810 4.900 0 -0.05(-1.01%)
Dec 04, 2013 4.980 5.000 4.750 4.950 0 +0.03(+0.61%)
Dec 03, 2013 4.610 4.970 4.610 4.920 0 +0.29(+6.26%)
Dec 02, 2013 4.760 4.760 4.510 4.630 0 -0.08(-1.70%)
Nov 29, 2013 4.750 4.800 4.600 4.710 0 +0.01(+0.21%)
Nov 27, 2013 5.010 5.030 4.500 4.700 0 -0.40(-7.84%)
Nov 26, 2013 5.110 5.170 5.010 5.100 0 +0.15(+3.03%)
Nov 25, 2013 5.000 5.240 4.921 4.950 0 +0.03(+0.61%)
Nov 22, 2013 4.890 4.950 4.850 4.920 0 +0.08(+1.65%)
Nov 21, 2013 4.800 4.890 4.800 4.840 0 +0.05(+1.04%)
Nov 20, 2013 4.850 4.860 4.728 4.790 0 -0.06(-1.24%)
Nov 19, 2013 4.850 4.850 4.780 4.850 0 +0.09(+1.89%)
Nov 18, 2013 4.750 4.830 4.690 4.760 0 -0.02(-0.42%)
Nov 15, 2013 4.700 4.850 4.650 4.780 0 +0.04(+0.84%)
Nov 14, 2013 4.680 4.760 4.600 4.740 0 +0.09(+1.94%)
Nov 13, 2013 4.680 4.680 4.290 4.650 0 +0.01(+0.22%)
Nov 12, 2013 4.750 4.800 4.640 4.640 0 -0.09(-1.90%)
Nov 11, 2013 4.710 4.790 4.650 4.730 0 +0.14(+3.05%)
Nov 08, 2013 4.500 4.753 4.460 4.590 0 +0.08(+1.77%)
Nov 07, 2013 5.000 5.000 4.450 4.510 0 -0.15(-3.22%)
Nov 06, 2013 4.530 4.739 4.500 4.660 0 +0.23(+5.19%)
Nov 05, 2013 4.380 4.450 4.360 4.430 0 +0.08(+1.84%)
Nov 04, 2013 4.210 4.360 4.140 4.350 0 +0.23(+5.58%)
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.