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, 2017 4.767 4.767 4.650 4.660 5,664 -0.17(-3.52%)
Feb 27, 2017 4.660 4.830 4.630 4.830 10,942 +0.21(+4.55%)
Feb 24, 2017 4.607 4.700 4.600 4.620 18,823 -0.02(-0.43%)
Feb 23, 2017 4.692 4.700 4.600 4.640 17,952 +0.02(+0.43%)
Feb 22, 2017 4.600 4.660 4.550 4.620 12,051 +0.00(+0.00%)
Feb 21, 2017 4.633 4.690 4.550 4.620 16,667 +0.00(+0.00%)
Feb 17, 2017 4.620 4.620 4.620 0 +0.04(+0.87%)
Feb 16, 2017 4.556 4.700 4.510 4.580 19,940 -0.02(-0.43%)
Feb 15, 2017 4.500 4.600 4.460 4.600 11,354 +0.10(+2.22%)
Feb 14, 2017 4.620 4.660 4.500 4.500 22,187 -0.09(-1.96%)
Feb 13, 2017 4.640 4.740 4.580 4.590 16,651 -0.10(-2.13%)
Feb 10, 2017 4.700 4.719 4.570 4.690 14,884 +0.15(+3.30%)
Feb 09, 2017 4.490 4.679 4.480 4.540 17,271 +0.04(+0.89%)
Feb 08, 2017 4.610 4.610 4.450 4.500 11,192 -0.10(-2.17%)
Feb 07, 2017 4.770 4.800 4.600 4.600 26,365 -0.14(-2.95%)
Feb 06, 2017 4.760 4.780 4.600 4.740 15,906 -0.06(-1.25%)
Feb 03, 2017 4.820 4.840 4.700 4.800 17,421 -0.01(-0.21%)
Feb 02, 2017 4.500 4.965 4.500 4.810 21,286 +0.11(+2.34%)
Feb 01, 2017 4.570 4.750 4.430 4.700 41,574 +0.10(+2.17%)
Jan 31, 2017 4.420 4.690 4.420 4.600 16,639 +0.09(+2.00%)
Jan 30, 2017 4.470 4.520 4.314 4.510 14,973 -0.01(-0.22%)
Jan 27, 2017 4.550 4.550 4.460 4.520 5,243 -0.03(-0.66%)
Jan 26, 2017 4.320 4.550 4.315 4.550 45,349 +0.10(+2.25%)
Jan 25, 2017 4.290 4.450 3.840 4.450 129,168 +0.02(+0.45%)
Jan 24, 2017 4.470 4.480 4.310 4.430 30,961 -0.03(-0.67%)
Jan 23, 2017 4.500 4.680 4.400 4.460 42,842 -0.08(-1.76%)
Jan 20, 2017 4.474 4.550 4.414 4.540 15,265 +0.07(+1.57%)
Jan 19, 2017 4.390 4.530 4.360 4.470 52,447 +0.08(+1.82%)
Jan 18, 2017 4.410 4.450 4.360 4.390 8,263 -0.03(-0.68%)
Jan 17, 2017 4.360 4.420 4.340 4.420 36,825 -0.01(-0.23%)
Jan 13, 2017 4.430 4.430 4.430 0 +0.03(+0.68%)
Jan 12, 2017 4.480 4.500 4.340 4.400 3,779 -0.09(-2.00%)
Jan 11, 2017 4.500 4.500 4.420 4.490 24,687 +0.00(+0.00%)
Jan 10, 2017 4.370 4.490 4.340 4.490 28,013 +0.11(+2.51%)
Jan 09, 2017 4.350 4.430 4.260 4.380 19,073 +0.07(+1.62%)
Jan 06, 2017 4.320 4.500 4.300 4.310 22,330 +0.03(+0.70%)
Jan 05, 2017 4.340 4.520 4.240 4.280 32,883 -0.03(-0.70%)
Jan 04, 2017 4.140 4.300 4.140 4.310 30,844 +0.14(+3.38%)
Jan 03, 2017 3.850 4.169 3.850 4.169 21,649 +0.34(+8.85%)
Dec 30, 2016 3.830 3.830 3.830 0 +0.12(+3.23%)
Dec 29, 2016 3.570 3.790 3.510 3.710 62,582 +0.11(+3.06%)
Dec 28, 2016 3.680 3.759 3.600 3.600 33,946 -0.05(-1.37%)
Dec 27, 2016 3.787 3.810 3.650 3.650 36,217 -0.13(-3.44%)
Dec 23, 2016 3.780 3.780 3.780 0 -0.01(-0.26%)
Dec 22, 2016 3.957 3.960 3.780 3.790 30,344 -0.18(-4.53%)
Dec 21, 2016 3.930 4.012 3.830 3.970 21,675 -0.01(-0.25%)
Dec 20, 2016 4.020 4.031 3.950 3.980 20,713 -0.06(-1.49%)
Dec 19, 2016 4.099 4.100 3.950 4.040 5,761 +0.08(+2.02%)
Dec 16, 2016 4.000 4.089 3.960 3.960 28,079 -0.02(-0.50%)
Dec 15, 2016 3.990 4.160 3.960 3.980 91,662 +0.01(+0.25%)
Dec 14, 2016 3.890 4.040 3.830 3.970 26,826 +0.09(+2.32%)
Dec 13, 2016 3.940 4.040 3.850 3.880 59,122 -0.05(-1.27%)
Dec 12, 2016 4.113 4.113 3.850 3.930 35,150 -0.03(-0.76%)
Dec 09, 2016 3.800 4.099 3.800 3.960 80,017 +0.11(+2.86%)
Dec 08, 2016 3.830 4.000 3.810 3.850 38,988 -0.05(-1.28%)
Dec 07, 2016 4.150 4.150 3.850 3.900 15,423 -0.19(-4.65%)
Dec 06, 2016 4.090 4.295 4.080 4.090 22,116 -0.07(-1.68%)
Dec 05, 2016 4.251 4.274 4.160 4.160 105,861 -0.05(-1.19%)
Dec 02, 2016 4.250 4.320 4.200 4.210 28,433 -0.06(-1.41%)
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.