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 (%)
Mar 31, 2015 6.240 6.392 6.211 6.350 38,386 +0.10(+1.60%)
Mar 30, 2015 6.110 6.250 6.010 6.250 82,939 +0.12(+1.96%)
Mar 27, 2015 6.200 6.249 6.100 6.130 33,205 -0.07(-1.13%)
Mar 26, 2015 6.020 6.212 6.020 6.200 129,166 +0.18(+2.99%)
Mar 25, 2015 5.890 6.040 5.870 6.020 67,670 +0.12(+2.03%)
Mar 24, 2015 5.850 5.900 5.741 5.900 42,678 +0.04(+0.68%)
Mar 23, 2015 5.680 5.900 5.490 5.860 38,919 +0.13(+2.27%)
Mar 20, 2015 5.900 5.950 5.730 5.730 44,456 -0.14(-2.39%)
Mar 19, 2015 5.770 5.870 5.670 5.870 40,157 +0.14(+2.44%)
Mar 18, 2015 5.650 5.850 5.490 5.730 59,354 -0.04(-0.69%)
Mar 17, 2015 5.780 5.830 5.650 5.770 30,262 +0.00(+0.00%)
Mar 16, 2015 5.900 5.900 5.638 5.770 29,849 -0.08(-1.37%)
Mar 13, 2015 5.750 5.900 5.660 5.850 55,563 +0.09(+1.53%)
Mar 12, 2015 5.850 5.850 5.746 5.762 60,661 -0.06(-1.00%)
Mar 11, 2015 5.540 5.890 5.400 5.820 98,542 +0.33(+6.01%)
Mar 10, 2015 5.500 5.550 5.220 5.490 40,650 +0.06(+1.10%)
Mar 09, 2015 5.340 5.550 5.240 5.430 62,555 +0.11(+2.07%)
Mar 06, 2015 5.420 5.480 5.280 5.320 25,078 -0.10(-1.85%)
Mar 05, 2015 5.478 5.540 5.410 5.420 12,707 -0.06(-1.09%)
Mar 04, 2015 5.500 5.550 5.420 5.480 30,923 -0.04(-0.72%)
Mar 03, 2015 5.430 5.590 5.300 5.520 36,604 +0.00(+0.00%)
Mar 02, 2015 5.490 5.530 5.330 5.520 62,970 +0.03(+0.55%)
Feb 27, 2015 5.400 5.490 5.280 5.490 87,957 +0.14(+2.62%)
Feb 26, 2015 5.150 5.390 5.120 5.350 111,756 +0.27(+5.31%)
Feb 25, 2015 5.030 5.150 5.000 5.080 19,529 -0.02(-0.39%)
Feb 24, 2015 4.930 5.100 4.920 5.100 39,654 +0.14(+2.82%)
Feb 23, 2015 4.990 5.030 4.900 4.960 23,074 -0.09(-1.78%)
Feb 20, 2015 5.061 5.080 4.990 5.050 12,113 -0.06(-1.27%)
Feb 19, 2015 5.100 5.150 5.000 5.115 46,396 +0.01(+0.29%)
Feb 18, 2015 4.900 5.100 4.820 5.100 67,970 +0.17(+3.45%)
Feb 17, 2015 4.730 5.000 4.730 4.930 14,816 +0.18(+3.79%)
Feb 13, 2015 4.700 4.750 4.750 4.750 11,300 -0.04(-0.84%)
Feb 12, 2015 4.700 4.920 4.490 4.790 15,626 +0.06(+1.27%)
Feb 11, 2015 4.890 5.010 4.650 4.730 59,849 -0.21(-4.27%)
Feb 10, 2015 4.810 5.100 4.760 4.941 65,790 +0.07(+1.46%)
Feb 09, 2015 4.650 4.870 4.650 4.870 45,403 +0.22(+4.73%)
Feb 06, 2015 4.520 4.737 4.510 4.650 31,799 +0.16(+3.56%)
Feb 05, 2015 4.490 4.590 4.490 4.490 40,318 -0.02(-0.44%)
Feb 04, 2015 4.485 4.559 4.401 4.510 27,081 +0.01(+0.22%)
Feb 03, 2015 4.430 4.650 4.410 4.500 26,346 +0.00(+0.00%)
Feb 02, 2015 4.460 4.550 4.450 4.500 28,512 +0.04(+0.90%)
Jan 30, 2015 4.660 4.670 4.390 4.460 22,726 -0.15(-3.25%)
Jan 29, 2015 4.736 4.736 4.600 4.610 8,768 +0.15(+3.36%)
Jan 28, 2015 4.800 4.828 4.360 4.460 37,443 -0.16(-3.46%)
Jan 27, 2015 4.620 4.750 4.560 4.620 30,838 +0.00(+0.00%)
Jan 26, 2015 4.430 4.730 4.430 4.620 39,098 +0.23(+5.24%)
Jan 23, 2015 4.391 4.490 4.364 4.390 10,977 +0.00(+0.00%)
Jan 22, 2015 4.270 4.390 4.270 4.390 29,844 +0.11(+2.57%)
Jan 21, 2015 4.280 4.440 4.270 4.280 21,820 -0.04(-0.93%)
Jan 20, 2015 4.290 4.363 4.270 4.320 6,673 +0.02(+0.47%)
Jan 16, 2015 4.260 4.350 4.250 4.300 30,193 +0.05(+1.18%)
Jan 15, 2015 4.280 4.410 4.250 4.250 3,031 -0.05(-1.16%)
Jan 14, 2015 4.370 4.370 4.250 4.300 24,118 -0.14(-3.15%)
Jan 13, 2015 4.390 4.440 4.360 4.440 10,144 -0.00(-0.05%)
Jan 12, 2015 4.400 4.442 4.340 4.442 7,520 +0.03(+0.57%)
Jan 09, 2015 4.413 4.440 4.310 4.417 15,969 +0.03(+0.61%)
Jan 08, 2015 4.370 4.430 4.250 4.390 35,900 +0.02(+0.46%)
Jan 07, 2015 4.370 4.410 4.265 4.370 10,422 +0.00(+0.00%)
Jan 06, 2015 4.400 4.400 4.250 4.370 22,237 +0.05(+1.16%)
Jan 05, 2015 4.412 4.430 4.261 4.320 5,418 -0.09(-2.04%)
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.