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 30, 2015 7.600 7.800 7.370 7.570 132,136 -0.06(-0.79%)
Oct 29, 2015 7.860 8.050 7.600 7.630 106,053 -0.24(-3.05%)
Oct 28, 2015 7.990 8.160 7.560 7.870 231,950 -0.46(-5.52%)
Oct 27, 2015 8.240 8.420 8.100 8.330 140,839 +0.25(+3.09%)
Oct 26, 2015 7.970 8.460 7.710 8.080 91,431 -0.04(-0.49%)
Oct 23, 2015 8.270 8.600 7.440 8.120 364,584 -0.15(-1.81%)
Oct 22, 2015 9.900 9.910 8.110 8.270 313,639 -1.56(-15.87%)
Oct 21, 2015 10.00 9.910 9.370 9.830 123,247 -0.08(-0.81%)
Oct 20, 2015 10.19 10.26 9.890 9.910 95,143 -0.20(-1.98%)
Oct 19, 2015 9.910 10.30 9.910 10.11 113,486 +0.07(+0.70%)
Oct 16, 2015 10.00 10.09 9.724 10.04 136,661 +0.04(+0.40%)
Oct 15, 2015 9.800 10.00 9.760 10.00 34,368 +0.20(+2.04%)
Oct 14, 2015 9.920 10.00 9.570 9.800 64,633 +0.06(+0.62%)
Oct 13, 2015 9.890 10.20 9.640 9.740 112,742 -0.18(-1.81%)
Oct 12, 2015 9.420 9.980 9.340 9.920 145,216 +0.60(+6.44%)
Oct 09, 2015 9.250 9.400 9.224 9.320 48,493 +0.03(+0.32%)
Oct 08, 2015 9.290 9.610 9.154 9.290 41,310 +0.05(+0.54%)
Oct 07, 2015 9.780 9.855 9.220 9.240 112,704 -0.38(-3.95%)
Oct 06, 2015 10.05 10.30 9.540 9.620 261,306 -0.23(-2.34%)
Oct 05, 2015 9.750 10.49 9.730 9.850 299,393 +0.09(+0.92%)
Oct 02, 2015 8.700 9.900 8.666 9.760 200,965 +0.95(+10.78%)
Oct 01, 2015 8.740 8.850 8.655 8.810 24,664 +0.05(+0.57%)
Sep 30, 2015 8.680 8.885 8.630 8.760 86,683 +0.04(+0.46%)
Sep 29, 2015 8.730 8.790 8.621 8.720 53,922 -0.03(-0.34%)
Sep 28, 2015 8.660 8.929 8.550 8.750 118,096 -0.06(-0.68%)
Sep 25, 2015 9.520 9.520 8.800 8.810 126,011 -0.54(-5.78%)
Sep 24, 2015 9.550 9.550 9.300 9.350 79,586 -0.18(-1.89%)
Sep 23, 2015 9.000 9.900 8.850 9.530 539,846 +0.71(+8.05%)
Sep 22, 2015 8.970 8.970 8.690 8.820 280,281 -0.15(-1.67%)
Sep 21, 2015 9.000 9.020 8.730 8.970 129,143 +0.00(+0.00%)
Sep 18, 2015 8.600 8.970 8.550 8.970 131,657 +0.32(+3.70%)
Sep 17, 2015 8.620 8.750 8.520 8.650 48,555 +0.15(+1.76%)
Sep 16, 2015 8.480 8.680 8.161 8.500 109,425 -0.12(-1.39%)
Sep 15, 2015 8.500 8.880 8.390 8.620 118,789 +0.12(+1.41%)
Sep 14, 2015 9.000 9.092 8.400 8.500 175,718 -0.50(-5.56%)
Sep 11, 2015 8.390 9.100 8.250 9.000 297,965 +0.60(+7.14%)
Sep 10, 2015 8.260 8.500 8.260 8.400 78,910 +0.07(+0.84%)
Sep 09, 2015 8.760 8.800 8.170 8.330 108,078 -0.47(-5.34%)
Sep 08, 2015 8.050 9.130 7.940 8.800 279,117 +0.82(+10.28%)
Sep 04, 2015 7.340 7.980 7.980 7.980 81,200 +0.52(+6.97%)
Sep 03, 2015 7.770 7.770 7.300 7.460 160,923 -0.31(-3.99%)
Sep 02, 2015 7.710 7.950 7.360 7.770 167,002 +0.24(+3.19%)
Sep 01, 2015 7.050 7.570 7.050 7.530 188,294 +0.35(+4.87%)
Aug 31, 2015 6.820 7.360 6.780 7.180 225,324 +0.44(+6.53%)
Aug 28, 2015 6.600 6.880 6.460 6.740 26,059 +0.15(+2.28%)
Aug 27, 2015 6.600 6.720 6.470 6.590 30,463 +0.09(+1.38%)
Aug 26, 2015 6.600 6.600 6.420 6.500 13,650 +0.09(+1.40%)
Aug 25, 2015 6.430 6.570 6.280 6.410 32,601 +0.10(+1.58%)
Aug 24, 2015 6.530 6.540 6.310 6.310 60,791 -0.23(-3.52%)
Aug 21, 2015 6.350 6.580 6.350 6.540 26,372 +0.23(+3.65%)
Aug 20, 2015 6.950 6.950 6.310 6.310 80,124 -0.63(-9.08%)
Aug 19, 2015 6.950 7.000 6.692 6.940 36,010 -0.05(-0.72%)
Aug 18, 2015 7.100 7.100 6.950 6.990 45,691 +0.02(+0.29%)
Aug 17, 2015 6.900 7.090 6.840 6.970 90,667 +0.17(+2.50%)
Aug 14, 2015 6.900 6.920 6.550 6.800 42,305 +0.03(+0.44%)
Aug 13, 2015 6.890 6.890 6.740 6.770 73,974 +0.00(+0.00%)
Aug 12, 2015 6.600 7.000 6.600 6.770 206,444 +0.67(+10.98%)
Aug 11, 2015 6.300 6.410 6.100 6.100 17,658 -0.26(-4.09%)
Aug 10, 2015 6.280 6.630 6.280 6.360 13,038 +0.08(+1.27%)
Aug 07, 2015 6.440 6.440 6.280 6.280 3,506 -0.02(-0.32%)
Aug 06, 2015 6.550 6.690 6.290 6.300 20,889 -0.23(-3.52%)
Aug 05, 2015 6.580 6.672 6.480 6.530 9,080 -0.01(-0.15%)
Aug 04, 2015 6.500 6.710 6.500 6.540 11,320 +0.04(+0.62%)
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.