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 (%)
Nov 30, 2012 2.580 2.700 2.500 2.680 64,810 +0.13(+5.10%)
Nov 29, 2012 2.590 2.700 2.550 2.550 36,904 -0.04(-1.54%)
Nov 28, 2012 2.660 2.920 2.550 2.590 90,841 -0.03(-1.15%)
Nov 27, 2012 2.570 2.690 2.570 2.620 16,460 +0.01(+0.38%)
Nov 26, 2012 2.571 2.770 2.560 2.610 20,625 -0.02(-0.76%)
Nov 23, 2012 2.670 2.690 2.620 2.630 1,500 -0.01(-0.38%)
Nov 21, 2012 2.710 2.750 2.530 2.640 24,287 -0.10(-3.65%)
Nov 20, 2012 2.700 2.750 2.600 2.740 163,676 +0.00(+0.00%)
Nov 19, 2012 2.610 2.770 2.610 2.740 1,900 +0.13(+4.98%)
Nov 16, 2012 2.560 2.770 2.500 2.610 10,173 +0.03(+1.16%)
Nov 15, 2012 2.570 2.770 2.500 2.580 36,800 -0.04(-1.53%)
Nov 14, 2012 2.750 2.750 2.590 2.620 37,064 -0.17(-6.09%)
Nov 13, 2012 2.770 2.890 2.750 2.790 4,600 -0.05(-1.76%)
Nov 12, 2012 2.850 2.850 2.772 2.840 26,439 -0.01(-0.35%)
Nov 09, 2012 2.980 2.980 2.850 2.850 6,092 -0.13(-4.36%)
Nov 08, 2012 3.090 3.110 2.939 2.980 11,798 -0.07(-2.30%)
Nov 07, 2012 2.900 3.050 2.811 3.050 19,223 +0.10(+3.39%)
Nov 06, 2012 3.055 3.100 2.920 2.950 15,530 -0.10(-3.28%)
Nov 05, 2012 3.100 3.140 2.950 3.050 36,536 -0.11(-3.48%)
Nov 02, 2012 3.200 3.200 3.010 3.160 8,561 -0.07(-2.17%)
Nov 01, 2012 3.050 3.280 3.030 3.230 16,513 +0.02(+0.62%)
Oct 31, 2012 2.930 3.510 2.680 3.210 49,505 +0.16(+5.25%)
Oct 26, 2012 3.120 3.050 3.050 3.050 16,300 -0.09(-2.87%)
Oct 25, 2012 3.170 3.290 3.050 3.140 26,063 -0.04(-1.26%)
Oct 24, 2012 3.390 3.450 3.170 3.180 12,005 -0.17(-5.07%)
Oct 23, 2012 3.390 3.520 3.270 3.350 37,421 +0.23(+7.37%)
Oct 19, 2012 3.010 3.150 2.980 3.120 29,233 +0.07(+2.30%)
Oct 18, 2012 2.980 3.080 2.910 3.050 83,410 +0.08(+2.69%)
Oct 17, 2012 2.909 2.990 2.799 2.970 66,243 +0.11(+3.85%)
Oct 16, 2012 2.800 2.910 2.700 2.860 50,884 +0.16(+5.93%)
Oct 15, 2012 2.840 2.840 2.680 2.700 8,700 -0.17(-5.92%)
Oct 12, 2012 2.859 2.940 2.800 2.870 92,801 +0.01(+0.42%)
Oct 11, 2012 2.520 2.940 2.520 2.858 69,557 +0.35(+13.86%)
Oct 10, 2012 2.660 2.660 2.510 2.510 11,787 -0.14(-5.28%)
Oct 09, 2012 2.470 2.680 2.470 2.650 7,121 +0.17(+6.85%)
Oct 08, 2012 2.510 2.630 2.480 2.480 13,303 +0.02(+0.81%)
Oct 05, 2012 2.410 2.590 2.270 2.460 23,522 +0.06(+2.50%)
Oct 04, 2012 2.630 2.630 2.400 2.400 43,278 -0.15(-5.88%)
Oct 03, 2012 2.510 2.551 2.400 2.550 69,522 +0.16(+6.69%)
Oct 02, 2012 2.460 2.460 2.390 2.390 15,880 -0.09(-3.63%)
Oct 01, 2012 2.590 2.595 2.450 2.480 51,640 -0.15(-5.70%)
Sep 28, 2012 2.640 2.640 2.310 2.630 32,960 -0.01(-0.38%)
Sep 27, 2012 2.580 2.650 2.480 2.640 46,553 +0.09(+3.53%)
Sep 26, 2012 2.560 2.650 2.540 2.550 10,470 -0.03(-1.16%)
Sep 25, 2012 2.550 2.600 2.540 2.580 47,298 +0.04(+1.57%)
Sep 24, 2012 2.540 2.650 2.540 2.540 19,400 -0.01(-0.39%)
Sep 21, 2012 2.534 2.700 2.510 2.550 17,924 +0.05(+2.00%)
Sep 20, 2012 2.510 2.640 2.500 2.500 30,687 -0.07(-2.72%)
Sep 19, 2012 2.700 2.700 2.550 2.570 20,400 -0.15(-5.51%)
Sep 18, 2012 2.710 2.785 2.710 2.720 4,978 -0.02(-0.73%)
Sep 17, 2012 2.680 2.800 2.660 2.740 8,430 -0.02(-0.80%)
Sep 14, 2012 2.900 2.900 2.740 2.762 20,350 -0.01(-0.29%)
Sep 13, 2012 2.800 2.890 2.760 2.770 2,400 -0.03(-1.07%)
Sep 12, 2012 2.770 2.880 2.750 2.800 11,485 +0.00(+0.00%)
Sep 11, 2012 2.820 2.880 2.760 2.800 8,300 -0.01(-0.36%)
Sep 10, 2012 2.710 2.880 2.697 2.810 3,800 +0.12(+4.46%)
Sep 07, 2012 2.750 2.900 2.652 2.690 14,826 -0.06(-2.18%)
Sep 06, 2012 2.700 2.830 2.620 2.750 12,250 +0.05(+1.85%)
Sep 05, 2012 2.790 2.950 2.700 2.700 25,975 -0.10(-3.57%)
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.