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, 2021 7.620 7.720 7.350 7.380 95,735 -0.23(-3.02%)
Nov 29, 2021 8.130 8.130 7.580 7.610 132,509 -0.31(-3.91%)
Nov 26, 2021 7.610 8.000 7.590 7.920 91,873 +0.18(+2.33%)
Nov 24, 2021 7.760 7.780 7.580 7.740 63,795 +0.06(+0.78%)
Nov 23, 2021 7.900 8.100 7.620 7.680 110,244 -0.40(-4.95%)
Nov 22, 2021 8.050 8.130 7.940 8.080 145,208 +0.07(+0.87%)
Nov 19, 2021 8.170 8.225 8.000 8.010 57,907 -0.14(-1.72%)
Nov 18, 2021 8.470 8.160 8.110 8.150 80,146 -0.32(-3.78%)
Nov 17, 2021 8.280 8.690 8.270 8.470 80,911 +0.12(+1.44%)
Nov 16, 2021 8.000 8.398 7.960 8.350 175,756 +0.26(+3.21%)
Nov 15, 2021 8.100 8.180 7.975 8.090 98,814 -0.02(-0.25%)
Nov 12, 2021 8.160 8.180 8.070 8.110 47,239 +0.01(+0.12%)
Nov 11, 2021 8.170 8.260 8.030 8.100 68,956 +0.04(+0.50%)
Nov 10, 2021 8.120 8.060 156,280 -0.07(-0.86%)
Nov 09, 2021 8.180 8.180 8.008 8.130 68,165 +0.03(+0.37%)
Nov 08, 2021 8.200 8.300 8.040 8.100 87,280 -0.01(-0.12%)
Nov 05, 2021 8.190 8.440 8.100 8.110 101,717 -0.07(-0.86%)
Nov 04, 2021 8.260 8.450 7.985 8.180 95,766 -0.05(-0.61%)
Nov 03, 2021 8.180 8.290 8.110 8.230 52,546 +0.01(+0.12%)
Nov 02, 2021 8.260 8.350 7.960 8.220 80,547 +0.00(+0.00%)
Nov 01, 2021 8.300 8.370 8.250 8.220 84,412 -0.03(-0.36%)
Oct 29, 2021 7.980 8.270 7.900 8.250 112,221 +0.23(+2.87%)
Oct 28, 2021 8.050 8.170 7.975 8.020 114,831 -0.07(-0.87%)
Oct 27, 2021 8.000 8.170 7.930 8.090 165,133 +0.08(+1.00%)
Oct 26, 2021 8.250 7.980 8.010 105,043 -0.21(-2.55%)
Oct 25, 2021 8.000 8.290 7.980 8.220 89,612 +0.22(+2.75%)
Oct 22, 2021 7.960 8.150 7.950 8.000 73,656 +0.00(+0.00%)
Oct 21, 2021 8.040 8.090 7.960 8.000 57,991 -0.06(-0.74%)
Oct 20, 2021 8.050 8.090 7.930 8.060 100,959 +0.02(+0.25%)
Oct 19, 2021 8.080 8.170 7.990 8.040 73,867 +0.03(+0.37%)
Oct 18, 2021 8.000 8.105 7.910 8.010 64,603 +0.05(+0.63%)
Oct 15, 2021 8.200 8.200 7.820 7.960 120,312 -0.15(-1.85%)
Oct 14, 2021 8.050 8.200 7.985 8.110 100,647 +0.07(+0.87%)
Oct 13, 2021 7.690 8.140 7.690 8.040 142,088 +0.33(+4.28%)
Oct 12, 2021 8.010 8.010 7.390 7.710 151,691 -0.31(-3.87%)
Oct 11, 2021 7.740 8.062 7.740 8.020 137,778 +0.27(+3.48%)
Oct 08, 2021 7.570 7.770 7.520 7.750 118,976 +0.19(+2.51%)
Oct 07, 2021 7.510 7.764 7.510 7.560 217,571 -0.08(-1.05%)
Oct 06, 2021 7.570 7.770 7.510 7.640 95,939 -0.02(-0.26%)
Oct 05, 2021 7.700 7.900 7.500 7.660 100,537 -0.01(-0.13%)
Oct 04, 2021 8.210 8.320 7.550 7.670 242,812 -0.53(-6.46%)
Oct 01, 2021 8.310 8.340 8.100 8.200 62,917 -0.07(-0.85%)
Sep 30, 2021 8.670 8.780 8.215 8.270 132,784 -0.42(-4.83%)
Sep 29, 2021 8.500 8.720 8.440 8.690 115,042 +0.17(+2.00%)
Sep 28, 2021 8.800 8.800 8.320 8.520 196,670 -0.03(-0.35%)
Sep 27, 2021 8.620 8.880 8.500 8.550 119,465 -0.03(-0.35%)
Sep 24, 2021 8.400 8.670 8.400 8.580 95,507 +0.10(+1.18%)
Sep 23, 2021 8.580 8.690 8.430 8.480 86,663 -0.09(-1.05%)
Sep 22, 2021 8.610 8.670 8.490 8.570 104,546 +0.01(+0.12%)
Sep 21, 2021 8.530 8.645 8.430 8.560 61,851 +0.05(+0.59%)
Sep 20, 2021 8.500 8.670 8.400 8.510 125,817 -0.18(-2.07%)
Sep 17, 2021 8.740 8.940 8.625 8.690 163,790 -0.01(-0.11%)
Sep 16, 2021 8.640 8.830 8.600 8.700 102,777 +0.02(+0.23%)
Sep 15, 2021 8.600 8.770 8.500 8.680 125,585 +0.10(+1.17%)
Sep 14, 2021 8.910 8.943 8.550 8.580 128,253 -0.28(-3.16%)
Sep 13, 2021 8.800 8.965 8.690 8.860 82,602 +0.08(+0.91%)
Sep 10, 2021 8.750 8.860 8.610 8.780 146,805 +0.06(+0.69%)
Sep 09, 2021 9.020 9.070 8.710 8.720 124,167 -0.32(-3.54%)
Sep 08, 2021 8.910 9.170 8.910 9.040 92,977 +0.12(+1.35%)
Sep 07, 2021 9.000 9.050 8.880 8.920 140,704 -0.14(-1.55%)
Sep 03, 2021 9.120 9.190 8.930 9.060 71,618 -0.05(-0.55%)
Sep 02, 2021 9.000 9.190 8.780 9.110 191,663 +0.11(+1.22%)
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.