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, 2018 4.570 4.600 4.440 4.450 23,253 -0.09(-1.98%)
Jan 30, 2018 4.610 4.640 4.410 4.540 50,129 -0.09(-1.94%)
Jan 29, 2018 4.600 4.765 4.543 4.630 7,720 +0.04(+0.87%)
Jan 26, 2018 4.830 4.830 4.520 4.590 51,710 -0.22(-4.57%)
Jan 25, 2018 4.780 5.000 4.730 4.810 79,138 +0.06(+1.26%)
Jan 24, 2018 4.450 4.800 4.450 4.750 69,485 +0.32(+7.22%)
Jan 23, 2018 4.480 4.480 4.287 4.430 127,546 +0.18(+4.24%)
Jan 22, 2018 4.200 4.360 4.160 4.250 105,776 +0.12(+2.91%)
Jan 19, 2018 4.110 4.190 4.100 4.130 55,246 +0.07(+1.72%)
Jan 18, 2018 4.080 4.100 4.010 4.060 67,700 +0.04(+1.00%)
Jan 17, 2018 4.060 4.100 4.010 4.020 20,704 -0.02(-0.50%)
Jan 16, 2018 4.000 4.040 3.902 4.040 59,167 +0.05(+1.25%)
Jan 12, 2018 3.990 3.990 3.990 0 -0.01(-0.25%)
Jan 11, 2018 4.040 4.050 3.930 4.000 123,208 +0.04(+1.01%)
Jan 10, 2018 4.140 4.140 3.920 3.960 105,199 -0.04(-1.00%)
Jan 09, 2018 4.050 4.190 4.000 4.000 25,254 -0.12(-2.91%)
Jan 08, 2018 4.020 4.135 4.020 4.120 24,690 +0.05(+1.23%)
Jan 05, 2018 4.040 4.070 3.990 4.070 44,714 +0.05(+1.24%)
Jan 04, 2018 4.080 4.160 4.000 4.020 17,557 -0.04(-0.99%)
Jan 03, 2018 4.090 4.151 4.050 4.060 39,474 -0.02(-0.49%)
Jan 02, 2018 4.100 4.150 4.040 4.080 34,509 -0.01(-0.24%)
Dec 29, 2017 4.090 4.090 4.090 0 +0.02(+0.49%)
Dec 28, 2017 4.020 4.150 4.000 4.070 19,175 -0.02(-0.49%)
Dec 27, 2017 3.990 4.100 3.980 4.090 53,600 +0.08(+1.92%)
Dec 26, 2017 4.100 4.114 3.999 4.013 98,084 -0.01(-0.17%)
Dec 22, 2017 4.000 4.100 3.960 4.020 84,365 -0.01(-0.25%)
Dec 21, 2017 4.030 4.030 3.935 4.030 75,202 +0.00(+0.00%)
Dec 20, 2017 4.100 4.100 3.983 4.030 48,859 +0.01(+0.25%)
Dec 19, 2017 4.080 4.140 4.020 4.020 16,221 -0.03(-0.74%)
Dec 18, 2017 3.998 4.105 3.998 4.050 29,241 -0.05(-1.22%)
Dec 15, 2017 4.000 4.150 4.000 4.100 48,640 +0.07(+1.74%)
Dec 14, 2017 3.970 4.040 3.960 4.030 44,758 +0.07(+1.77%)
Dec 13, 2017 4.000 4.080 3.951 3.960 20,125 +0.00(+0.00%)
Dec 12, 2017 3.800 4.070 3.790 3.960 42,744 +0.17(+4.49%)
Dec 11, 2017 3.760 3.939 3.740 3.790 28,405 +0.04(+1.07%)
Dec 08, 2017 3.923 4.080 3.750 3.750 43,591 -0.21(-5.30%)
Dec 07, 2017 3.970 4.090 3.925 3.960 29,880 +0.02(+0.51%)
Dec 06, 2017 4.005 4.130 3.900 3.940 17,359 -0.05(-1.25%)
Dec 05, 2017 4.013 4.140 3.801 3.990 43,305 -0.12(-2.92%)
Dec 04, 2017 4.170 4.170 4.110 4.110 24,783 -0.07(-1.67%)
Dec 01, 2017 4.190 4.190 4.150 4.180 5,599 +0.01(+0.24%)
Nov 30, 2017 4.210 4.225 4.150 4.170 6,537 -0.01(-0.24%)
Nov 29, 2017 4.180 4.220 4.170 4.180 24,190 +0.02(+0.48%)
Nov 28, 2017 4.130 4.210 4.130 4.160 12,230 +0.01(+0.24%)
Nov 27, 2017 4.170 4.170 4.150 4.150 692 -0.06(-1.43%)
Nov 24, 2017 4.220 4.240 4.140 4.210 7,161 -0.02(-0.47%)
Nov 22, 2017 4.190 4.250 4.140 4.230 4,364 +0.09(+2.17%)
Nov 21, 2017 4.250 4.250 4.135 4.140 3,989 +0.02(+0.49%)
Nov 20, 2017 4.150 4.250 4.110 4.120 3,968 -0.06(-1.44%)
Nov 17, 2017 4.305 4.305 4.140 4.180 1,409 +0.01(+0.24%)
Nov 16, 2017 4.220 4.230 4.150 4.170 1,411 -0.02(-0.48%)
Nov 15, 2017 4.264 4.370 4.130 4.190 7,186 -0.07(-1.64%)
Nov 14, 2017 4.180 4.300 4.035 4.260 20,165 +0.08(+1.91%)
Nov 13, 2017 4.253 4.300 4.150 4.180 22,948 -0.02(-0.48%)
Nov 10, 2017 4.300 4.400 4.110 4.200 22,603 -0.15(-3.45%)
Nov 09, 2017 4.170 4.370 4.110 4.350 25,703 +0.14(+3.33%)
Nov 08, 2017 4.160 4.260 4.000 4.210 97,298 +0.05(+1.20%)
Nov 07, 2017 3.970 4.240 3.970 4.160 13,384 +0.16(+4.00%)
Nov 06, 2017 3.967 4.021 3.967 4.000 4,447 +0.04(+1.01%)
Nov 03, 2017 3.980 4.031 3.920 3.960 13,414 -0.06(-1.49%)
Nov 02, 2017 4.110 4.110 4.010 4.020 12,253 -0.10(-2.43%)
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.