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, 2013 2.930 2.930 2.880 2.910 15,500 +0.04(+1.39%)
Feb 27, 2013 2.830 2.930 2.800 2.870 51,100 +0.07(+2.50%)
Feb 26, 2013 2.780 2.810 2.735 2.800 19,780 -0.02(-0.71%)
Feb 25, 2013 2.830 2.880 2.710 2.820 18,646 -0.04(-1.40%)
Feb 22, 2013 2.800 2.870 2.660 2.860 12,500 +0.11(+4.00%)
Feb 21, 2013 2.640 2.750 2.600 2.750 18,704 +0.06(+2.23%)
Feb 20, 2013 2.740 2.810 2.690 2.690 13,946 -0.11(-3.93%)
Feb 19, 2013 2.760 2.930 2.690 2.800 111,377 -0.06(-2.10%)
Feb 15, 2013 2.830 2.890 2.770 2.860 28,540 -0.02(-0.69%)
Feb 14, 2013 2.880 2.900 2.820 2.880 35,433 +0.00(+0.00%)
Feb 13, 2013 2.860 2.900 2.780 2.880 63,929 +0.03(+1.05%)
Feb 12, 2013 2.840 2.850 2.760 2.850 9,461 +0.01(+0.35%)
Feb 11, 2013 2.730 2.860 2.710 2.840 31,703 +0.14(+5.19%)
Feb 08, 2013 2.660 2.720 2.600 2.700 6,994 +0.05(+1.89%)
Feb 07, 2013 2.650 2.710 2.590 2.650 44,646 +0.00(+0.00%)
Feb 06, 2013 2.534 2.780 2.534 2.650 20,263 +0.21(+8.61%)
Feb 04, 2013 2.521 2.590 2.440 2.440 20,051 -0.13(-5.06%)
Feb 01, 2013 2.750 2.750 2.460 2.570 49,017 -0.08(-3.02%)
Jan 31, 2013 2.490 2.750 2.480 2.650 108,767 +0.13(+5.16%)
Jan 30, 2013 2.500 2.570 2.335 2.520 76,934 +0.00(+0.00%)
Jan 29, 2013 2.640 2.640 2.520 2.520 36,973 -0.09(-3.45%)
Jan 28, 2013 2.590 2.650 2.520 2.610 22,745 -0.04(-1.51%)
Jan 25, 2013 2.630 2.730 2.520 2.650 23,380 -0.01(-0.38%)
Jan 24, 2013 2.790 2.860 2.650 2.660 28,038 -0.21(-7.32%)
Jan 23, 2013 2.700 2.960 2.700 2.870 39,591 +0.14(+5.22%)
Jan 22, 2013 2.880 3.030 2.700 2.728 42,311 -0.19(-6.59%)
Jan 18, 2013 2.870 2.980 2.870 2.920 8,100 +0.02(+0.69%)
Jan 17, 2013 2.900 2.910 2.810 2.900 40,274 +0.02(+0.69%)
Jan 16, 2013 2.910 2.910 2.760 2.880 52,370 -0.02(-0.69%)
Jan 15, 2013 2.965 2.965 2.850 2.900 38,435 -0.09(-3.01%)
Jan 14, 2013 3.040 3.070 2.860 2.990 69,225 -0.01(-0.33%)
Jan 11, 2013 2.980 3.070 2.890 3.000 83,750 +0.00(+0.00%)
Jan 10, 2013 2.750 3.020 2.740 3.000 117,553 +0.27(+9.89%)
Jan 09, 2013 2.410 2.830 2.330 2.730 205,582 +0.33(+13.75%)
Jan 08, 2013 2.310 2.460 2.200 2.400 103,417 +0.11(+4.81%)
Jan 07, 2013 2.260 2.310 2.170 2.290 91,026 +0.14(+6.51%)
Jan 04, 2013 2.140 2.230 2.110 2.150 95,296 +0.05(+2.39%)
Jan 03, 2013 2.250 2.250 2.010 2.100 83,283 -0.10(-4.55%)
Jan 02, 2013 2.190 2.270 2.170 2.200 70,293 -0.05(-2.27%)
Dec 31, 2012 2.240 2.340 2.150 2.251 93,337 -0.03(-1.27%)
Dec 28, 2012 2.369 2.390 2.160 2.280 123,838 -0.11(-4.60%)
Dec 27, 2012 2.330 2.400 2.240 2.390 116,000 +0.09(+3.91%)
Dec 26, 2012 2.430 2.470 2.280 2.300 47,992 -0.17(-6.88%)
Dec 24, 2012 2.400 2.490 2.350 2.470 83,039 +0.12(+5.11%)
Dec 21, 2012 2.260 2.402 2.200 2.350 83,403 +0.09(+3.98%)
Dec 20, 2012 2.350 2.380 2.220 2.260 124,824 -0.13(-5.44%)
Dec 19, 2012 2.430 2.520 2.250 2.390 107,422 -0.09(-3.63%)
Dec 18, 2012 2.490 2.570 2.470 2.480 83,661 +0.01(+0.40%)
Dec 17, 2012 2.370 2.750 2.327 2.470 60,748 +0.05(+2.07%)
Dec 14, 2012 2.277 2.420 2.277 2.420 56,196 +0.08(+3.42%)
Dec 13, 2012 2.370 2.370 2.290 2.340 46,577 -0.06(-2.50%)
Dec 12, 2012 2.420 2.421 2.290 2.400 49,678 +0.00(+0.00%)
Dec 11, 2012 2.470 2.470 2.281 2.400 47,306 -0.10(-4.00%)
Dec 10, 2012 2.500 2.520 2.450 2.500 54,086 +0.00(+0.00%)
Dec 07, 2012 2.540 2.550 2.480 2.500 27,869 -0.01(-0.40%)
Dec 06, 2012 2.600 2.600 2.460 2.510 34,223 -0.03(-1.18%)
Dec 05, 2012 2.549 2.570 2.500 2.540 112,126 +0.07(+2.83%)
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.