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 (%)
Feb 28, 2011 5.550 5.670 5.521 5.620 87,255 +0.09(+1.63%)
Feb 25, 2011 5.460 5.620 5.460 5.530 100,783 +0.05(+0.91%)
Feb 24, 2011 5.620 5.620 5.400 5.480 128,296 -0.11(-1.97%)
Feb 23, 2011 5.380 5.590 5.300 5.590 245,333 +0.19(+3.52%)
Feb 22, 2011 5.450 5.550 5.320 5.400 115,515 -0.07(-1.28%)
Feb 18, 2011 5.780 5.780 5.450 5.470 169,674 -0.25(-4.30%)
Feb 17, 2011 5.360 5.730 5.350 5.716 126,492 +0.36(+6.64%)
Feb 16, 2011 5.300 5.420 5.300 5.360 84,061 +0.05(+0.94%)
Feb 15, 2011 5.380 5.430 5.280 5.310 148,960 -0.09(-1.67%)
Feb 14, 2011 5.560 5.560 5.350 5.400 153,430 -0.20(-3.57%)
Feb 11, 2011 4.980 5.700 4.940 5.600 640,694 +0.70(+14.29%)
Feb 10, 2011 4.950 4.950 4.830 4.900 91,862 +0.00(+0.00%)
Feb 09, 2011 4.880 4.950 4.740 4.900 150,146 +0.10(+2.08%)
Feb 08, 2011 5.040 5.150 4.750 4.800 187,574 -0.20(-4.00%)
Feb 07, 2011 4.600 5.200 4.600 5.000 403,132 +0.50(+11.11%)
Feb 04, 2011 4.720 4.740 4.380 4.500 237,592 -0.16(-3.43%)
Feb 03, 2011 4.280 4.760 4.280 4.660 550,880 +0.49(+11.75%)
Feb 02, 2011 4.280 4.290 4.158 4.170 420,170 -0.11(-2.57%)
Feb 01, 2011 4.150 4.280 4.100 4.280 212,600 +0.22(+5.42%)
Jan 31, 2011 3.990 4.170 3.950 4.060 225,864 +0.18(+4.77%)
Jan 28, 2011 3.710 3.940 3.710 3.875 173,411 +0.13(+3.61%)
Jan 27, 2011 3.850 3.912 3.700 3.740 125,688 -0.15(-3.86%)
Jan 26, 2011 3.860 4.000 3.650 3.890 272,213 -0.05(-1.27%)
Jan 25, 2011 3.940 4.000 3.840 3.940 134,925 -0.00(-0.03%)
Jan 24, 2011 3.990 3.990 3.900 3.941 83,415 -0.03(-0.73%)
Jan 21, 2011 4.060 4.060 3.920 3.970 85,614 -0.09(-2.22%)
Jan 20, 2011 3.950 4.060 3.870 4.060 143,349 +0.05(+1.25%)
Jan 19, 2011 4.050 4.080 4.000 4.010 80,357 -0.03(-0.74%)
Jan 18, 2011 4.100 4.150 4.000 4.040 102,476 -0.02(-0.49%)
Jan 14, 2011 4.040 4.120 4.000 4.060 112,956 +0.04(+1.00%)
Jan 13, 2011 4.110 4.300 4.010 4.020 153,138 -0.03(-0.74%)
Jan 12, 2011 4.120 4.140 4.000 4.050 113,001 -0.07(-1.70%)
Jan 11, 2011 4.190 4.219 4.050 4.120 66,489 -0.03(-0.72%)
Jan 10, 2011 4.150 4.190 4.110 4.150 72,898 +0.05(+1.22%)
Jan 07, 2011 4.060 4.180 4.000 4.100 96,642 +0.03(+0.74%)
Jan 06, 2011 4.300 4.301 4.060 4.070 180,286 -0.25(-5.79%)
Jan 05, 2011 4.300 4.340 4.250 4.320 14,101 +0.00(+0.00%)
Jan 04, 2011 4.320 4.360 4.280 4.320 60,954 +0.02(+0.47%)
Jan 03, 2011 4.470 4.500 4.280 4.300 61,138 -0.13(-2.93%)
Dec 31, 2010 4.300 4.470 4.170 4.430 75,018 +0.07(+1.61%)
Dec 30, 2010 4.300 4.440 4.300 4.360 67,629 +0.08(+1.87%)
Dec 29, 2010 4.300 4.340 4.280 4.280 61,308 -0.04(-0.93%)
Dec 28, 2010 4.340 4.430 4.300 4.320 42,395 -0.02(-0.46%)
Dec 27, 2010 4.490 4.490 4.330 4.340 21,598 -0.13(-2.91%)
Dec 23, 2010 4.390 4.520 4.370 4.470 34,469 +0.10(+2.29%)
Dec 22, 2010 4.320 4.370 4.320 4.370 33,825 +0.05(+1.16%)
Dec 21, 2010 4.300 4.370 4.300 4.320 55,498 +0.02(+0.47%)
Dec 20, 2010 4.450 4.450 4.300 4.300 108,994 -0.12(-2.71%)
Dec 17, 2010 4.430 4.570 4.380 4.420 43,466 -0.04(-0.90%)
Dec 16, 2010 4.410 4.460 4.360 4.460 43,845 +0.03(+0.68%)
Dec 15, 2010 4.430 4.480 4.310 4.430 32,654 -0.03(-0.67%)
Dec 14, 2010 4.590 4.590 4.390 4.460 73,331 -0.15(-3.25%)
Dec 13, 2010 4.530 4.650 4.420 4.610 83,473 +0.06(+1.32%)
Dec 10, 2010 4.400 4.550 4.300 4.550 48,873 +0.21(+4.84%)
Dec 09, 2010 4.480 4.522 4.330 4.340 47,517 -0.15(-3.34%)
Dec 08, 2010 4.410 4.490 4.320 4.490 67,791 +0.06(+1.35%)
Dec 07, 2010 4.600 4.600 4.410 4.430 42,659 -0.13(-2.85%)
Dec 06, 2010 4.580 4.660 4.530 4.560 31,424 -0.06(-1.30%)
Dec 03, 2010 4.650 4.680 4.590 4.620 22,117 -0.05(-1.07%)
Dec 02, 2010 4.690 4.690 4.517 4.670 45,968 +0.02(+0.43%)
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.