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 (%)
Oct 31, 2014 4.430 4.550 4.200 4.450 249,260 +0.03(+0.68%)
Oct 30, 2014 4.600 4.600 4.280 4.420 146,952 -0.01(-0.23%)
Oct 29, 2014 4.300 4.300 4.150 4.430 369,343 -0.09(-1.99%)
Oct 28, 2014 4.550 4.600 4.430 4.520 184,810 -0.05(-1.09%)
Oct 27, 2014 4.510 4.630 4.480 4.570 109,320 +0.09(+2.01%)
Oct 24, 2014 4.640 4.680 4.430 4.480 154,517 -0.16(-3.45%)
Oct 23, 2014 4.480 4.690 4.340 4.640 159,465 +0.14(+3.11%)
Oct 22, 2014 4.800 4.800 4.350 4.500 226,544 -0.22(-4.66%)
Oct 21, 2014 4.640 4.880 4.580 4.720 162,848 +0.12(+2.61%)
Oct 20, 2014 4.500 4.790 4.500 4.600 378,222 -0.23(-4.76%)
Oct 17, 2014 5.050 5.180 4.594 4.830 404,063 -0.26(-5.11%)
Oct 16, 2014 5.220 5.690 4.880 5.090 1,072,888 -0.13(-2.49%)
Oct 15, 2014 5.150 5.430 4.710 5.220 854,179 +0.22(+4.40%)
Oct 14, 2014 5.600 5.630 4.763 5.000 1,113,299 -0.55(-9.91%)
Oct 13, 2014 6.170 6.797 5.140 5.550 3,315,496 +0.71(+14.67%)
Oct 10, 2014 4.800 5.500 4.610 4.840 914,531 +0.34(+7.56%)
Oct 09, 2014 4.360 4.600 4.360 4.500 185,970 +0.16(+3.67%)
Oct 08, 2014 4.400 4.420 4.320 4.340 25,007 -0.02(-0.45%)
Oct 07, 2014 4.190 4.410 4.130 4.360 41,094 +0.20(+4.81%)
Oct 06, 2014 4.200 4.300 4.130 4.160 112,248 -0.05(-1.19%)
Oct 03, 2014 4.391 4.440 4.190 4.210 243,527 -0.05(-1.18%)
Oct 02, 2014 4.150 4.440 4.150 4.260 92,133 +0.10(+2.41%)
Oct 01, 2014 4.270 4.320 4.130 4.160 14,465 -0.21(-4.81%)
Sep 30, 2014 4.380 4.410 4.280 4.370 8,806 -0.04(-0.91%)
Sep 29, 2014 4.420 4.450 4.300 4.410 20,962 +0.03(+0.57%)
Sep 26, 2014 4.370 4.430 4.280 4.385 7,028 +0.04(+1.04%)
Sep 25, 2014 4.440 4.440 4.260 4.340 4,627 -0.09(-2.03%)
Sep 24, 2014 4.380 4.440 4.360 4.430 3,110 +0.07(+1.61%)
Sep 23, 2014 4.340 4.390 4.340 4.360 3,505 +0.01(+0.23%)
Sep 22, 2014 4.350 4.430 4.280 4.350 18,884 +0.00(+0.00%)
Sep 19, 2014 4.510 4.510 4.340 4.350 28,255 -0.15(-3.33%)
Sep 18, 2014 4.490 4.505 4.462 4.500 23,573 +0.03(+0.67%)
Sep 17, 2014 4.510 4.510 4.470 4.470 7,368 +0.00(+0.00%)
Sep 16, 2014 4.356 4.500 4.356 4.470 8,021 -0.01(-0.22%)
Sep 15, 2014 4.510 4.530 4.415 4.480 7,199 -0.04(-0.88%)
Sep 12, 2014 4.520 4.550 4.430 4.520 59,954 -0.01(-0.22%)
Sep 11, 2014 4.480 4.550 4.400 4.530 20,818 +0.03(+0.67%)
Sep 10, 2014 4.400 4.500 4.360 4.500 7,963 +0.05(+1.12%)
Sep 09, 2014 4.280 4.490 4.280 4.450 23,119 +0.15(+3.37%)
Sep 08, 2014 4.330 4.390 4.300 4.305 20,708 -0.07(-1.49%)
Sep 05, 2014 4.290 4.370 4.290 4.370 10,213 +0.01(+0.23%)
Sep 04, 2014 4.490 4.500 4.330 4.360 25,627 -0.06(-1.36%)
Sep 03, 2014 4.468 4.468 4.350 4.420 11,763 +0.05(+1.14%)
Sep 02, 2014 4.410 4.484 4.360 4.370 11,542 -0.04(-0.91%)
Aug 29, 2014 4.360 4.410 4.410 4.410 13,900 +0.03(+0.68%)
Aug 28, 2014 4.350 4.410 4.310 4.380 6,745 -0.01(-0.34%)
Aug 27, 2014 4.300 4.370 4.300 4.395 3,860 +0.07(+1.74%)
Aug 26, 2014 4.410 4.410 4.310 4.320 8,035 -0.12(-2.70%)
Aug 25, 2014 4.385 4.450 4.300 4.440 9,736 +0.02(+0.45%)
Aug 22, 2014 4.440 4.440 4.360 4.420 19,034 +0.00(+0.00%)
Aug 21, 2014 4.390 4.460 4.360 4.420 12,039 +0.09(+2.08%)
Aug 20, 2014 4.190 4.370 4.320 4.330 31,320 +0.01(+0.23%)
Aug 19, 2014 4.490 4.490 4.000 4.320 44,423 -0.20(-4.42%)
Aug 18, 2014 4.570 4.609 4.450 4.520 45,892 -0.12(-2.59%)
Aug 15, 2014 4.650 4.690 4.570 4.640 29,108 -0.04(-0.96%)
Aug 14, 2014 4.770 4.770 4.600 4.685 32,036 -0.03(-0.53%)
Aug 13, 2014 4.780 4.850 4.600 4.710 175,148 -0.07(-1.46%)
Aug 12, 2014 4.780 4.800 4.680 4.780 65,931 +0.02(+0.42%)
Aug 11, 2014 4.655 4.900 4.630 4.760 137,846 +0.10(+2.15%)
Aug 08, 2014 4.635 4.670 4.550 4.660 39,659 +0.00(+0.00%)
Aug 07, 2014 4.650 4.660 4.540 4.660 52,450 +0.02(+0.43%)
Aug 06, 2014 4.610 4.650 4.560 4.640 5,106 +0.01(+0.22%)
Aug 05, 2014 4.540 4.630 4.510 4.630 27,566 +0.02(+0.43%)
Aug 04, 2014 4.570 4.610 4.530 4.610 30,375 +0.02(+0.44%)
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.