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, 2016 4.260 4.260 3.697 3.710 107,974 -0.31(-7.71%)
Oct 28, 2016 4.100 4.100 3.975 4.020 52,545 -0.03(-0.74%)
Oct 27, 2016 4.150 4.150 4.050 4.050 23,104 -0.13(-3.11%)
Oct 26, 2016 4.150 4.310 4.150 4.180 32,940 -0.13(-3.02%)
Oct 25, 2016 4.280 4.310 4.070 4.310 30,616 +0.04(+0.94%)
Oct 24, 2016 4.300 4.300 4.260 4.270 16,052 +0.01(+0.23%)
Oct 21, 2016 4.270 4.340 4.260 4.260 10,749 +0.00(+0.00%)
Oct 20, 2016 4.300 4.390 4.250 4.260 15,315 -0.08(-1.84%)
Oct 19, 2016 4.280 4.350 4.260 4.340 9,318 -0.01(-0.23%)
Oct 18, 2016 4.310 4.350 4.250 4.350 23,901 +0.01(+0.23%)
Oct 17, 2016 4.270 4.350 4.250 4.340 14,545 +0.04(+0.93%)
Oct 14, 2016 4.211 4.350 4.211 4.300 12,108 +0.09(+2.14%)
Oct 13, 2016 4.200 4.270 4.200 4.210 9,084 +0.04(+0.96%)
Oct 12, 2016 4.570 4.570 4.170 4.170 35,313 -0.16(-3.70%)
Oct 11, 2016 4.563 4.600 4.270 4.330 5,781 -0.05(-1.14%)
Oct 10, 2016 4.509 4.509 4.270 4.380 5,042 +0.11(+2.58%)
Oct 07, 2016 4.300 4.328 4.250 4.270 40,766 -0.06(-1.39%)
Oct 06, 2016 4.300 4.380 4.300 4.330 12,369 -0.03(-0.69%)
Oct 05, 2016 4.375 4.440 4.310 4.360 8,834 -0.01(-0.23%)
Oct 04, 2016 4.368 4.400 4.350 4.370 15,995 -0.05(-1.13%)
Oct 03, 2016 4.400 4.420 4.390 4.420 5,690 +0.04(+0.91%)
Sep 30, 2016 4.420 4.420 4.310 4.380 10,611 +0.01(+0.23%)
Sep 29, 2016 4.440 4.440 4.350 4.370 7,124 -0.05(-1.13%)
Sep 28, 2016 4.400 4.440 4.360 4.420 6,857 +0.00(+0.00%)
Sep 27, 2016 4.408 4.440 4.370 4.420 10,165 -0.03(-0.67%)
Sep 26, 2016 4.430 4.450 4.430 4.450 4,372 +0.00(+0.00%)
Sep 23, 2016 4.413 4.640 4.370 4.450 4,713 +0.06(+1.37%)
Sep 22, 2016 4.470 4.500 4.390 4.390 15,439 -0.06(-1.35%)
Sep 21, 2016 4.420 4.480 4.420 4.450 13,382 +0.02(+0.45%)
Sep 20, 2016 4.366 4.473 4.340 4.430 8,324 +0.00(+0.00%)
Sep 19, 2016 4.400 4.460 4.345 4.430 18,662 +0.06(+1.37%)
Sep 16, 2016 4.380 4.490 4.320 4.370 17,586 +0.04(+0.92%)
Sep 15, 2016 4.420 4.445 4.330 4.330 8,818 -0.11(-2.48%)
Sep 14, 2016 4.430 4.500 4.410 4.440 3,307 -0.04(-0.89%)
Sep 13, 2016 4.600 4.670 4.420 4.480 49,542 -0.21(-4.48%)
Sep 12, 2016 4.600 4.690 4.600 4.690 6,623 +0.05(+1.08%)
Sep 09, 2016 4.550 4.640 4.550 4.640 10,632 +0.03(+0.65%)
Sep 08, 2016 4.660 4.690 4.560 4.610 13,936 -0.03(-0.65%)
Sep 07, 2016 4.610 4.868 4.590 4.640 19,228 +0.06(+1.31%)
Sep 06, 2016 4.610 4.660 4.560 4.580 12,543 +0.02(+0.44%)
Sep 02, 2016 4.560 4.560 4.560 4.560 5,300 +0.00(+0.00%)
Sep 01, 2016 4.570 4.580 4.550 4.560 7,033 -0.01(-0.22%)
Aug 31, 2016 4.520 4.610 4.520 4.570 16,089 +0.01(+0.22%)
Aug 30, 2016 4.630 4.700 4.520 4.560 27,201 -0.12(-2.56%)
Aug 29, 2016 4.600 4.700 4.570 4.680 13,982 +0.08(+1.74%)
Aug 26, 2016 4.580 4.700 4.580 4.600 10,250 +0.00(+0.00%)
Aug 25, 2016 4.620 4.650 4.550 4.600 18,801 +0.09(+1.98%)
Aug 24, 2016 4.530 4.618 4.500 4.511 12,553 -0.01(-0.21%)
Aug 23, 2016 4.560 4.740 4.510 4.520 18,830 -0.06(-1.31%)
Aug 22, 2016 4.620 4.750 4.530 4.580 28,178 -0.06(-1.29%)
Aug 19, 2016 4.560 4.710 4.550 4.640 7,125 +0.00(+0.00%)
Aug 18, 2016 4.570 4.640 4.515 4.640 18,578 +0.03(+0.65%)
Aug 17, 2016 4.350 4.610 4.280 4.610 52,187 +0.18(+4.06%)
Aug 16, 2016 4.688 4.688 4.310 4.430 30,835 +0.08(+1.84%)
Aug 15, 2016 4.290 4.390 4.274 4.350 28,928 +0.06(+1.40%)
Aug 12, 2016 4.330 4.420 4.240 4.290 43,190 -0.13(-2.94%)
Aug 11, 2016 4.800 4.860 4.360 4.420 125,605 -0.44(-9.05%)
Aug 10, 2016 5.050 5.100 4.820 4.860 121,054 -0.48(-8.99%)
Aug 09, 2016 5.310 5.440 5.050 5.340 36,760 +0.05(+0.95%)
Aug 08, 2016 5.190 5.319 5.150 5.290 12,568 +0.15(+2.92%)
Aug 05, 2016 5.210 5.230 5.010 5.140 15,287 -0.11(-2.10%)
Aug 04, 2016 5.175 5.270 5.010 5.250 13,388 +0.15(+2.94%)
Aug 03, 2016 5.100 5.180 5.032 5.100 4,467 -0.13(-2.49%)
Aug 02, 2016 5.240 5.250 5.150 5.230 3,934 -0.03(-0.57%)
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.