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, 2019 4.000 4.010 4.000 4.000 19,359 +0.00(+0.00%)
Jan 30, 2019 4.030 4.100 3.990 4.000 18,285 +0.00(+0.00%)
Jan 29, 2019 3.970 4.150 3.970 4.000 63,870 +0.04(+0.88%)
Jan 28, 2019 3.890 3.996 3.890 3.965 15,236 +0.06(+1.67%)
Jan 25, 2019 3.700 4.050 3.660 3.900 99,200 +0.27(+7.42%)
Jan 24, 2019 3.220 3.680 3.220 3.631 10,407 +0.06(+1.69%)
Jan 23, 2019 3.560 3.900 3.407 3.570 60,495 +0.35(+10.87%)
Jan 22, 2019 3.310 3.320 3.220 3.220 145,512 -0.10(-3.01%)
Jan 18, 2019 3.310 3.320 3.290 3.320 3,500 +0.10(+3.11%)
Jan 17, 2019 3.290 3.320 3.220 3.220 6,126 -0.11(-3.30%)
Jan 16, 2019 3.340 3.340 3.231 3.330 11,169 +0.00(+0.00%)
Jan 15, 2019 3.300 3.330 3.250 3.330 14,374 +0.06(+1.83%)
Jan 14, 2019 3.310 3.320 3.270 3.270 7,275 +0.00(+0.00%)
Jan 11, 2019 3.230 3.300 3.230 3.270 2,100 +0.02(+0.62%)
Jan 10, 2019 3.300 3.314 3.250 3.250 4,519 -0.06(-1.81%)
Jan 09, 2019 3.270 3.350 3.246 3.310 16,213 +0.01(+0.30%)
Jan 08, 2019 3.290 3.330 3.250 3.300 11,110 +0.00(+0.00%)
Jan 07, 2019 3.290 3.300 3.290 3.300 10,106 +0.01(+0.30%)
Jan 04, 2019 3.280 3.290 3.280 3.290 400 +0.12(+3.79%)
Jan 03, 2019 3.250 3.290 3.170 3.170 6,628 -0.13(-3.94%)
Jan 02, 2019 3.330 3.390 3.245 3.300 2,891 -0.15(-4.35%)
Dec 31, 2018 3.300 3.530 3.240 3.450 13,400 +0.16(+4.86%)
Dec 28, 2018 3.270 3.520 3.240 3.290 5,000 +0.05(+1.54%)
Dec 27, 2018 3.200 3.550 3.200 3.240 12,984 +0.01(+0.31%)
Dec 26, 2018 3.330 3.341 3.230 3.230 20,289 -0.04(-1.22%)
Dec 24, 2018 3.210 3.380 3.210 3.270 16,300 +0.17(+5.48%)
Dec 21, 2018 3.220 3.260 3.100 3.100 7,800 -0.15(-4.62%)
Dec 20, 2018 3.200 3.250 3.180 3.250 39,979 +0.00(+0.00%)
Dec 19, 2018 3.256 3.266 3.200 3.250 13,159 -0.03(-0.91%)
Dec 18, 2018 3.160 3.280 3.160 3.280 27,831 +0.03(+0.92%)
Dec 17, 2018 3.328 3.328 3.080 3.250 79,953 -0.09(-2.69%)
Dec 14, 2018 3.250 3.340 3.150 3.340 12,700 -0.02(-0.60%)
Dec 13, 2018 3.240 3.360 3.070 3.360 8,030 -0.11(-3.17%)
Dec 12, 2018 3.190 3.470 3.100 3.470 13,348 +0.37(+11.94%)
Dec 11, 2018 3.090 3.250 3.000 3.100 51,838 +0.03(+0.98%)
Dec 10, 2018 3.080 3.230 2.970 3.070 28,374 -0.01(-0.32%)
Dec 07, 2018 3.200 3.290 3.080 3.080 18,100 -0.12(-3.75%)
Dec 06, 2018 3.370 3.370 3.200 3.200 1,592 -0.06(-1.84%)
Dec 04, 2018 3.210 3.340 3.200 3.260 4,100 +0.03(+0.93%)
Dec 03, 2018 3.320 3.320 3.200 3.230 39,565 -0.12(-3.58%)
Nov 30, 2018 3.430 3.460 3.350 3.350 9,800 +0.09(+2.76%)
Nov 29, 2018 3.400 3.400 3.250 3.260 17,934 -0.19(-5.51%)
Nov 28, 2018 3.450 3.580 3.450 3.450 4,104 -0.04(-1.15%)
Nov 27, 2018 3.350 3.629 3.350 3.490 1,118 +0.19(+5.76%)
Nov 26, 2018 3.250 3.500 3.250 3.300 5,257 +0.07(+2.17%)
Nov 23, 2018 3.340 3.680 3.230 3.230 14,200 -0.22(-6.38%)
Nov 21, 2018 3.450 3.450 3.450 0 +0.21(+6.48%)
Nov 20, 2018 3.367 3.400 3.240 3.240 21,029 -0.16(-4.71%)
Nov 19, 2018 3.440 3.667 3.400 3.400 6,690 -0.09(-2.58%)
Nov 16, 2018 3.570 3.590 3.420 3.490 25,700 -0.04(-1.13%)
Nov 15, 2018 3.881 4.215 3.500 3.530 28,151 -0.46(-11.53%)
Nov 14, 2018 3.990 4.160 3.970 3.990 20,666 -0.02(-0.62%)
Nov 13, 2018 3.860 4.015 3.860 4.015 8,402 +0.15(+4.02%)
Nov 12, 2018 3.870 4.000 3.860 3.860 801 -0.11(-2.77%)
Nov 09, 2018 4.000 4.000 3.820 3.970 6,900 -0.03(-0.75%)
Nov 08, 2018 3.825 4.030 3.825 4.000 9,860 +0.00(+0.00%)
Nov 07, 2018 3.770 4.030 3.770 4.000 7,228 +0.10(+2.56%)
Nov 06, 2018 3.910 3.940 3.840 3.900 6,984 -0.05(-1.27%)
Nov 05, 2018 3.980 4.070 3.950 3.950 21,637 -0.01(-0.25%)
Nov 02, 2018 3.900 4.000 3.890 3.960 31,400 +0.06(+1.54%)
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.