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 29, 2012 3.860 4.000 3.860 3.910 64,502 +0.03(+0.77%)
Feb 28, 2012 3.870 3.950 3.800 3.880 55,976 +0.05(+1.31%)
Feb 27, 2012 3.840 3.850 3.770 3.830 35,447 +0.03(+0.79%)
Feb 24, 2012 3.930 3.930 3.750 3.800 100,202 +0.17(+4.68%)
Feb 23, 2012 3.563 3.630 3.510 3.630 23,172 +0.10(+2.83%)
Feb 22, 2012 3.750 3.760 3.420 3.530 231,122 -0.22(-5.87%)
Feb 21, 2012 3.800 3.850 3.710 3.750 32,600 -0.08(-2.09%)
Feb 17, 2012 3.470 3.830 3.470 3.830 45,886 +0.36(+10.37%)
Feb 16, 2012 3.690 3.750 3.400 3.470 57,936 -0.23(-6.22%)
Feb 15, 2012 3.730 3.750 3.650 3.700 12,808 -0.03(-0.80%)
Feb 14, 2012 3.700 3.840 3.673 3.730 40,732 +0.03(+0.81%)
Feb 13, 2012 3.760 3.850 3.700 3.700 47,625 -0.07(-1.86%)
Feb 10, 2012 3.670 3.770 3.650 3.770 13,961 +0.08(+2.17%)
Feb 09, 2012 3.620 3.690 3.580 3.690 34,181 +0.04(+1.10%)
Feb 08, 2012 3.710 3.771 3.450 3.650 76,991 -0.07(-1.88%)
Feb 07, 2012 3.830 3.910 3.710 3.720 16,138 -0.12(-3.12%)
Feb 06, 2012 3.780 3.880 3.770 3.840 7,275 +0.04(+1.05%)
Feb 03, 2012 3.850 3.940 3.780 3.800 22,750 +0.02(+0.53%)
Feb 02, 2012 3.880 3.970 3.780 3.780 15,915 -0.09(-2.33%)
Feb 01, 2012 3.790 3.970 3.770 3.870 41,107 +0.11(+2.93%)
Jan 31, 2012 3.790 3.790 3.730 3.760 18,544 -0.04(-1.05%)
Jan 30, 2012 3.840 3.920 3.750 3.800 27,727 -0.05(-1.30%)
Jan 27, 2012 4.000 4.010 3.840 3.850 51,276 -0.13(-3.27%)
Jan 26, 2012 3.940 4.030 3.940 3.980 34,710 +0.00(+0.00%)
Jan 25, 2012 3.850 3.990 3.850 3.980 35,805 +0.13(+3.38%)
Jan 24, 2012 3.950 3.950 3.740 3.850 30,074 +0.19(+5.16%)
Jan 23, 2012 3.610 3.750 3.570 3.661 35,526 +0.05(+1.42%)
Jan 20, 2012 3.520 3.699 3.400 3.610 49,982 +0.01(+0.28%)
Jan 19, 2012 3.860 3.900 3.530 3.600 42,404 -0.26(-6.78%)
Jan 18, 2012 3.980 4.010 3.850 3.862 20,661 -0.16(-3.93%)
Jan 17, 2012 4.140 4.150 3.760 4.020 130,113 -0.13(-3.13%)
Jan 13, 2012 4.080 4.150 4.070 4.150 21,200 +0.08(+1.97%)
Jan 12, 2012 4.200 4.200 4.040 4.070 37,160 -0.03(-0.73%)
Jan 11, 2012 4.101 4.150 4.080 4.100 8,425 +0.02(+0.49%)
Jan 10, 2012 4.220 4.230 4.060 4.080 21,957 -0.13(-3.09%)
Jan 09, 2012 4.190 4.240 4.110 4.210 28,554 +0.00(+0.00%)
Jan 06, 2012 4.170 4.250 4.160 4.210 22,153 +0.02(+0.48%)
Jan 05, 2012 4.150 4.220 4.090 4.190 19,975 +0.06(+1.45%)
Jan 04, 2012 4.220 4.220 4.100 4.130 28,040 +0.02(+0.49%)
Dec 30, 2011 4.060 4.190 4.050 4.110 35,867 +0.05(+1.23%)
Dec 29, 2011 4.110 4.240 4.060 4.060 39,121 -0.06(-1.46%)
Dec 28, 2011 4.180 4.250 4.110 4.120 28,440 -0.08(-1.90%)
Dec 27, 2011 4.230 4.250 4.160 4.200 27,900 +0.04(+0.96%)
Dec 23, 2011 4.170 4.230 4.110 4.160 89,611 -0.01(-0.24%)
Dec 21, 2011 4.050 4.170 3.951 4.170 36,841 +0.11(+2.73%)
Dec 20, 2011 4.130 4.260 3.960 4.059 38,375 -0.06(-1.48%)
Dec 19, 2011 4.400 4.480 4.020 4.120 80,061 -0.32(-7.21%)
Dec 16, 2011 4.206 4.440 4.180 4.440 46,740 +0.24(+5.71%)
Dec 15, 2011 4.180 4.240 4.110 4.200 65,644 +0.07(+1.70%)
Dec 14, 2011 4.160 4.170 4.000 4.130 84,679 +0.03(+0.72%)
Dec 13, 2011 4.160 4.160 4.040 4.100 16,746 -0.07(-1.68%)
Dec 12, 2011 4.090 4.170 4.030 4.170 48,014 +0.13(+3.32%)
Dec 09, 2011 4.090 4.180 4.020 4.036 46,712 -0.06(-1.56%)
Dec 08, 2011 4.079 4.149 3.993 4.100 34,200 +0.10(+2.50%)
Dec 07, 2011 4.010 4.070 4.000 4.000 35,508 -0.09(-2.20%)
Dec 06, 2011 4.040 4.110 4.000 4.090 23,843 +0.00(+0.00%)
Dec 05, 2011 4.100 4.149 3.990 4.090 35,766 +0.00(+0.00%)
Dec 02, 2011 4.091 4.120 3.980 4.090 20,738 +0.01(+0.25%)
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.