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 29, 2016 5.960 6.225 5.690 6.100 132,279 +0.04(+0.66%)
Jan 28, 2016 6.600 6.650 6.010 6.060 126,238 -0.56(-8.46%)
Jan 27, 2016 6.670 6.970 6.420 6.620 112,536 -0.57(-7.93%)
Jan 26, 2016 7.230 7.270 7.158 7.190 33,734 -0.04(-0.55%)
Jan 25, 2016 7.160 7.330 7.160 7.230 28,739 -0.02(-0.28%)
Jan 22, 2016 7.270 7.340 7.160 7.250 56,487 +0.12(+1.68%)
Jan 21, 2016 7.200 7.320 6.690 7.130 109,713 -0.06(-0.83%)
Jan 20, 2016 7.330 7.690 7.000 7.190 43,680 -0.24(-3.23%)
Jan 19, 2016 7.310 7.520 7.308 7.430 28,456 +0.05(+0.68%)
Jan 15, 2016 7.590 7.380 7.380 7.380 43,900 -0.08(-1.07%)
Jan 14, 2016 7.500 7.630 7.430 7.460 37,116 -0.03(-0.40%)
Jan 13, 2016 7.940 7.992 7.380 7.490 64,506 -0.45(-5.67%)
Jan 12, 2016 8.120 8.120 7.900 7.940 9,155 -0.10(-1.24%)
Jan 11, 2016 8.070 8.220 7.911 8.040 45,464 -0.12(-1.47%)
Jan 08, 2016 8.420 8.510 8.030 8.160 43,305 -0.34(-4.00%)
Jan 07, 2016 8.400 8.540 8.270 8.500 25,628 +0.04(+0.53%)
Jan 06, 2016 8.490 8.990 8.430 8.455 32,937 -0.05(-0.65%)
Jan 05, 2016 8.550 8.550 8.445 8.510 17,744 -0.06(-0.70%)
Jan 04, 2016 8.500 8.660 8.390 8.570 36,851 -0.13(-1.49%)
Dec 31, 2015 8.760 8.700 8.700 8.700 10,500 -0.05(-0.57%)
Dec 30, 2015 8.840 8.860 8.640 8.750 8,800 -0.02(-0.23%)
Dec 29, 2015 8.650 8.780 8.520 8.770 37,036 +0.11(+1.27%)
Dec 28, 2015 8.600 8.740 8.580 8.660 14,532 +0.01(+0.12%)
Dec 24, 2015 8.650 8.650 8.650 8.650 7,000 -0.04(-0.46%)
Dec 23, 2015 8.880 8.908 8.640 8.690 41,272 -0.13(-1.47%)
Dec 22, 2015 8.850 8.924 8.722 8.820 17,368 +0.05(+0.57%)
Dec 21, 2015 8.720 8.880 8.659 8.770 15,739 +0.10(+1.15%)
Dec 18, 2015 8.660 8.770 8.510 8.670 28,546 -0.09(-1.03%)
Dec 17, 2015 9.050 9.050 8.710 8.760 24,289 -0.11(-1.24%)
Dec 16, 2015 8.950 9.070 8.810 8.870 22,095 -0.08(-0.89%)
Dec 15, 2015 8.550 9.000 8.550 8.950 141,853 +0.30(+3.47%)
Dec 14, 2015 8.747 8.750 8.610 8.650 39,064 -0.10(-1.14%)
Dec 11, 2015 8.910 8.970 8.740 8.750 37,666 -0.25(-2.78%)
Dec 10, 2015 9.040 9.140 8.890 9.000 22,470 -0.09(-0.99%)
Dec 09, 2015 9.140 9.290 8.980 9.090 29,606 -0.11(-1.20%)
Dec 08, 2015 8.950 9.265 8.860 9.200 27,368 +0.27(+3.02%)
Dec 07, 2015 9.150 9.220 8.860 8.930 83,203 -0.24(-2.62%)
Dec 04, 2015 9.190 9.395 9.008 9.170 36,895 +0.03(+0.33%)
Dec 03, 2015 9.120 9.320 9.100 9.140 75,452 +0.09(+0.99%)
Dec 02, 2015 9.670 9.732 8.970 9.050 97,881 -0.67(-6.89%)
Dec 01, 2015 9.160 9.770 9.160 9.720 122,042 +0.65(+7.17%)
Nov 30, 2015 8.470 9.240 8.470 9.070 143,304 +0.84(+10.21%)
Nov 27, 2015 8.320 8.340 8.070 8.230 34,399 +0.06(+0.73%)
Nov 25, 2015 8.190 8.170 8.170 8.170 73,200 +0.01(+0.12%)
Nov 24, 2015 8.330 8.330 8.020 8.160 82,283 +0.06(+0.74%)
Nov 23, 2015 8.090 8.140 7.550 8.100 100,682 +0.02(+0.25%)
Nov 20, 2015 8.070 8.090 7.950 8.080 53,563 +0.08(+1.00%)
Nov 19, 2015 7.940 8.080 7.940 8.000 17,091 +0.00(+0.00%)
Nov 18, 2015 7.850 8.040 7.700 8.000 42,125 +0.14(+1.78%)
Nov 17, 2015 7.560 7.895 7.560 7.860 51,350 +0.33(+4.38%)
Nov 16, 2015 7.550 7.600 7.380 7.530 46,583 -0.07(-0.92%)
Nov 13, 2015 7.560 7.710 7.520 7.600 40,890 +0.03(+0.40%)
Nov 12, 2015 7.850 7.860 7.520 7.570 41,234 -0.20(-2.57%)
Nov 11, 2015 7.850 7.900 7.700 7.770 96,367 -0.04(-0.51%)
Nov 10, 2015 7.810 7.930 7.700 7.810 49,895 -0.08(-1.01%)
Nov 09, 2015 7.690 8.090 7.690 7.890 73,143 +0.05(+0.64%)
Nov 06, 2015 7.940 8.020 7.640 7.840 76,199 -0.07(-0.88%)
Nov 05, 2015 7.360 8.010 7.430 7.910 97,243 +0.48(+6.46%)
Nov 04, 2015 7.330 7.550 7.290 7.430 46,694 +0.11(+1.50%)
Nov 03, 2015 7.210 7.600 7.210 7.320 84,876 -0.09(-1.21%)
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.