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 (%)
Dec 31, 2015 8.760 8.700 8.700 8.700 10,500 -0.05(-0.57%)
Dec 30, 2015 8.840 8.860 8.640 8.750 8,800 -0.02(-0.23%)
Dec 29, 2015 8.650 8.780 8.520 8.770 37,036 +0.11(+1.27%)
Dec 28, 2015 8.600 8.740 8.580 8.660 14,532 +0.01(+0.12%)
Dec 24, 2015 8.650 8.650 8.650 8.650 7,000 -0.04(-0.46%)
Dec 23, 2015 8.880 8.908 8.640 8.690 41,272 -0.13(-1.47%)
Dec 22, 2015 8.850 8.924 8.722 8.820 17,368 +0.05(+0.57%)
Dec 21, 2015 8.720 8.880 8.659 8.770 15,739 +0.10(+1.15%)
Dec 18, 2015 8.660 8.770 8.510 8.670 28,546 -0.09(-1.03%)
Dec 17, 2015 9.050 9.050 8.710 8.760 24,289 -0.11(-1.24%)
Dec 16, 2015 8.950 9.070 8.810 8.870 22,095 -0.08(-0.89%)
Dec 15, 2015 8.550 9.000 8.550 8.950 141,853 +0.30(+3.47%)
Dec 14, 2015 8.747 8.750 8.610 8.650 39,064 -0.10(-1.14%)
Dec 11, 2015 8.910 8.970 8.740 8.750 37,666 -0.25(-2.78%)
Dec 10, 2015 9.040 9.140 8.890 9.000 22,470 -0.09(-0.99%)
Dec 09, 2015 9.140 9.290 8.980 9.090 29,606 -0.11(-1.20%)
Dec 08, 2015 8.950 9.265 8.860 9.200 27,368 +0.27(+3.02%)
Dec 07, 2015 9.150 9.220 8.860 8.930 83,203 -0.24(-2.62%)
Dec 04, 2015 9.190 9.395 9.008 9.170 36,895 +0.03(+0.33%)
Dec 03, 2015 9.120 9.320 9.100 9.140 75,452 +0.09(+0.99%)
Dec 02, 2015 9.670 9.732 8.970 9.050 97,881 -0.67(-6.89%)
Dec 01, 2015 9.160 9.770 9.160 9.720 122,042 +0.65(+7.17%)
Nov 30, 2015 8.470 9.240 8.470 9.070 143,304 +0.84(+10.21%)
Nov 27, 2015 8.320 8.340 8.070 8.230 34,399 +0.06(+0.73%)
Nov 25, 2015 8.190 8.170 8.170 8.170 73,200 +0.01(+0.12%)
Nov 24, 2015 8.330 8.330 8.020 8.160 82,283 +0.06(+0.74%)
Nov 23, 2015 8.090 8.140 7.550 8.100 100,682 +0.02(+0.25%)
Nov 20, 2015 8.070 8.090 7.950 8.080 53,563 +0.08(+1.00%)
Nov 19, 2015 7.940 8.080 7.940 8.000 17,091 +0.00(+0.00%)
Nov 18, 2015 7.850 8.040 7.700 8.000 42,125 +0.14(+1.78%)
Nov 17, 2015 7.560 7.895 7.560 7.860 51,350 +0.33(+4.38%)
Nov 16, 2015 7.550 7.600 7.380 7.530 46,583 -0.07(-0.92%)
Nov 13, 2015 7.560 7.710 7.520 7.600 40,890 +0.03(+0.40%)
Nov 12, 2015 7.850 7.860 7.520 7.570 41,234 -0.20(-2.57%)
Nov 11, 2015 7.850 7.900 7.700 7.770 96,367 -0.04(-0.51%)
Nov 10, 2015 7.810 7.930 7.700 7.810 49,895 -0.08(-1.01%)
Nov 09, 2015 7.690 8.090 7.690 7.890 73,143 +0.05(+0.64%)
Nov 06, 2015 7.940 8.020 7.640 7.840 76,199 -0.07(-0.88%)
Nov 05, 2015 7.360 8.010 7.430 7.910 97,243 +0.48(+6.46%)
Nov 04, 2015 7.330 7.550 7.290 7.430 46,694 +0.11(+1.50%)
Nov 03, 2015 7.210 7.600 7.210 7.320 84,876 -0.09(-1.21%)
Nov 02, 2015 7.520 7.632 7.220 7.410 94,958 -0.16(-2.11%)
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%)
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.