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, 2019 4.730 4.899 4.640 4.710 30,934 +0.03(+0.64%)
Oct 30, 2019 5.020 5.120 4.670 4.680 65,601 -0.44(-8.59%)
Oct 29, 2019 5.250 5.250 4.930 5.120 184,280 +0.02(+0.39%)
Oct 28, 2019 5.000 5.220 4.950 5.100 193,443 +0.17(+3.45%)
Oct 25, 2019 4.850 4.950 4.620 4.930 130,200 +0.14(+2.92%)
Oct 24, 2019 4.750 4.890 4.620 4.790 80,993 +0.00(+0.00%)
Oct 23, 2019 4.480 4.990 4.480 4.790 256,207 +0.45(+10.37%)
Oct 22, 2019 4.350 4.410 4.180 4.340 162,354 +0.00(+0.00%)
Oct 21, 2019 4.250 4.340 4.150 4.340 32,864 +0.14(+3.33%)
Oct 18, 2019 4.187 4.298 4.100 4.200 20,100 +0.10(+2.44%)
Oct 17, 2019 4.130 4.173 4.030 4.100 33,043 -0.09(-2.14%)
Oct 16, 2019 4.170 4.190 4.150 4.190 1,534 +0.14(+3.45%)
Oct 15, 2019 4.150 4.150 4.050 4.050 14,539 -0.11(-2.64%)
Oct 14, 2019 4.170 4.210 4.150 4.160 7,749 -0.14(-3.26%)
Oct 11, 2019 4.160 4.310 4.159 4.300 3,100 +0.19(+4.62%)
Oct 10, 2019 4.330 4.330 4.110 4.110 5,375 -0.07(-1.67%)
Oct 09, 2019 4.400 4.400 4.110 4.180 19,767 -0.15(-3.46%)
Oct 08, 2019 4.230 4.350 4.130 4.330 3,828 +0.03(+0.70%)
Oct 07, 2019 4.320 4.400 4.200 4.300 13,117 +0.00(+0.00%)
Oct 04, 2019 4.200 4.300 4.160 4.300 11,000 +0.10(+2.38%)
Oct 03, 2019 4.120 4.290 4.120 4.200 25,291 +0.10(+2.44%)
Oct 02, 2019 4.120 4.130 4.050 4.100 11,331 -0.02(-0.49%)
Oct 01, 2019 4.150 4.170 4.100 4.120 8,795 -0.03(-0.72%)
Sep 30, 2019 4.160 4.230 4.077 4.150 9,742 +0.06(+1.47%)
Sep 27, 2019 4.280 4.280 4.050 4.090 22,200 -0.16(-3.76%)
Sep 26, 2019 4.250 4.350 4.250 4.250 4,567 +0.03(+0.71%)
Sep 25, 2019 4.400 4.404 4.220 4.220 12,186 -0.18(-4.09%)
Sep 24, 2019 4.304 4.480 4.304 4.400 54,905 +0.12(+2.80%)
Sep 23, 2019 4.220 4.380 4.210 4.280 33,197 +0.08(+1.91%)
Sep 20, 2019 4.110 4.200 3.950 4.200 28,800 +0.09(+2.19%)
Sep 19, 2019 3.970 4.110 3.970 4.110 3,690 +0.16(+4.05%)
Sep 18, 2019 4.000 4.130 3.930 3.950 28,523 -0.15(-3.66%)
Sep 17, 2019 3.770 4.163 3.770 4.100 16,263 +0.19(+4.86%)
Sep 16, 2019 4.040 4.040 3.860 3.910 19,249 -0.09(-2.25%)
Sep 13, 2019 3.940 4.110 3.900 4.000 12,000 +0.10(+2.57%)
Sep 12, 2019 3.780 3.900 3.765 3.900 11,316 +0.14(+3.72%)
Sep 11, 2019 3.790 3.980 3.750 3.760 8,732 -0.17(-4.33%)
Sep 10, 2019 3.810 3.930 3.810 3.930 2,522 -0.01(-0.25%)
Sep 09, 2019 3.750 3.950 3.670 3.940 10,913 +0.23(+6.20%)
Sep 06, 2019 3.720 3.870 3.710 3.710 27,800 -0.03(-0.80%)
Sep 05, 2019 3.620 3.790 3.590 3.740 11,793 +0.14(+3.89%)
Sep 04, 2019 3.740 3.790 3.600 3.600 15,820 -0.19(-5.01%)
Sep 03, 2019 3.870 3.870 3.730 3.790 12,895 -0.06(-1.56%)
Aug 30, 2019 3.820 3.950 3.820 3.850 9,700 +0.01(+0.26%)
Aug 29, 2019 3.979 3.989 3.840 3.840 10,783 -0.10(-2.54%)
Aug 28, 2019 4.030 4.120 3.930 3.940 8,051 -0.18(-4.37%)
Aug 27, 2019 4.160 4.160 3.920 4.120 40,451 -0.07(-1.67%)
Aug 26, 2019 3.910 4.190 3.840 4.190 48,491 +0.29(+7.44%)
Aug 23, 2019 4.140 4.140 3.900 3.900 18,900 -0.20(-4.88%)
Aug 22, 2019 4.160 4.170 3.982 4.100 42,383 +0.01(+0.24%)
Aug 21, 2019 4.000 4.468 3.850 4.090 150,371 +0.30(+7.92%)
Aug 20, 2019 3.570 3.790 3.570 3.790 10,192 +0.29(+8.29%)
Aug 19, 2019 3.540 3.560 3.460 3.500 9,166 +0.01(+0.29%)
Aug 16, 2019 3.570 3.640 3.460 3.490 2,800 -0.02(-0.57%)
Aug 15, 2019 3.570 3.570 3.500 3.510 407 +0.03(+0.86%)
Aug 14, 2019 3.715 3.796 3.480 3.480 19,821 -0.20(-5.43%)
Aug 13, 2019 3.750 3.750 3.600 3.680 779 -0.08(-2.13%)
Aug 12, 2019 3.800 3.800 3.590 3.760 1,146 +0.17(+4.74%)
Aug 09, 2019 3.780 3.810 3.590 3.590 1,900 +0.02(+0.70%)
Aug 08, 2019 3.461 3.820 3.461 3.565 2,582 -0.23(-6.18%)
Aug 07, 2019 3.720 3.830 3.638 3.800 2,724 +0.00(+0.00%)
Aug 06, 2019 3.820 3.820 3.800 3.800 1,098 -0.02(-0.52%)
Aug 05, 2019 3.620 3.830 3.620 3.820 2,753 -0.08(-2.05%)
Aug 02, 2019 3.750 3.900 3.750 3.900 6,900 +0.21(+5.69%)
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.