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 (%)
Jun 28, 2013 2.600 2.650 2.600 2.620 29,965 +0.00(+0.00%)
Jun 27, 2013 2.750 2.750 2.620 2.620 0 -0.07(-2.60%)
Jun 26, 2013 2.780 2.786 2.650 2.690 0 -0.06(-2.18%)
Jun 25, 2013 2.850 2.890 2.660 2.750 0 -0.10(-3.47%)
Jun 24, 2013 2.801 2.849 2.800 2.849 0 -0.04(-1.42%)
Jun 21, 2013 2.580 2.930 2.580 2.890 128,895 -0.11(-3.67%)
Jun 20, 2013 2.920 3.000 2.920 3.000 0 +0.06(+2.06%)
Jun 19, 2013 2.980 2.980 2.921 2.939 0 -0.03(-1.02%)
Jun 18, 2013 2.908 2.970 2.908 2.970 0 -0.02(-0.67%)
Jun 17, 2013 2.970 3.010 2.970 2.990 0 +0.01(+0.17%)
Jun 14, 2013 3.010 3.010 2.985 2.985 0 -0.02(-0.50%)
Jun 13, 2013 2.950 3.020 2.930 3.000 5,740 +0.02(+0.67%)
Jun 12, 2013 2.950 3.000 2.930 2.980 20,541 -0.02(-0.67%)
Jun 11, 2013 2.910 3.000 2.910 3.000 3,900 +0.02(+0.67%)
Jun 10, 2013 2.980 3.000 2.980 2.980 0 -0.02(-0.67%)
Jun 07, 2013 3.000 3.010 2.961 3.000 0 -0.02(-0.66%)
Jun 06, 2013 2.960 3.020 2.930 3.020 0 +0.10(+3.42%)
Jun 05, 2013 2.980 3.010 2.910 2.920 0 -0.08(-2.66%)
Jun 04, 2013 2.980 3.010 2.940 3.000 0 -0.00(-0.00%)
Jun 03, 2013 2.985 3.000 2.985 3.000 770 -0.05(-1.64%)
May 31, 2013 2.930 3.050 2.786 3.050 76,426 +0.07(+2.35%)
May 30, 2013 2.870 2.990 2.750 2.980 0 +0.01(+0.34%)
May 29, 2013 2.950 2.990 2.950 2.970 1,600 -0.01(-0.34%)
May 28, 2013 2.920 2.990 2.920 2.980 2,529 +0.04(+1.36%)
May 24, 2013 2.910 2.970 2.750 2.940 0 -0.01(-0.34%)
May 23, 2013 2.890 2.960 2.830 2.950 0 -0.01(-0.34%)
May 22, 2013 2.950 3.040 2.900 2.960 0 -0.01(-0.34%)
May 21, 2013 2.970 3.000 2.960 2.970 0 -0.03(-1.00%)
May 20, 2013 2.930 3.000 2.930 3.000 0 +0.05(+1.69%)
May 17, 2013 3.000 3.030 2.950 2.950 0 -0.04(-1.34%)
May 16, 2013 3.000 3.050 2.980 2.990 59,446 -0.01(-0.33%)
May 15, 2013 2.989 3.010 2.989 3.000 0 -0.01(-0.33%)
May 13, 2013 2.970 3.100 2.956 3.010 0 -0.02(-0.50%)
May 10, 2013 3.000 3.100 2.900 3.025 0 -0.02(-0.49%)
May 09, 2013 3.050 3.050 2.951 3.040 0 +0.01(+0.33%)
May 08, 2013 2.960 3.070 2.960 3.030 0 +0.03(+1.00%)
May 07, 2013 3.040 3.050 2.930 3.000 0 +0.02(+0.67%)
May 06, 2013 2.950 3.050 2.890 2.980 0 -0.03(-1.00%)
May 03, 2013 3.000 3.050 3.000 3.010 0 +0.00(+0.07%)
May 02, 2013 3.000 3.100 3.000 3.008 0 +0.01(+0.27%)
May 01, 2013 3.050 3.070 2.910 3.000 0 -0.08(-2.60%)
Apr 30, 2013 3.160 3.160 3.050 3.080 0 -0.04(-1.28%)
Apr 29, 2013 3.120 3.150 3.080 3.120 20,400 -0.04(-1.27%)
Apr 26, 2013 3.210 3.240 3.150 3.160 48,209 -0.02(-0.63%)
Apr 25, 2013 2.980 3.310 2.970 3.180 121,531 +0.23(+7.80%)
Apr 24, 2013 2.900 2.960 2.860 2.950 0 +0.10(+3.51%)
Apr 23, 2013 2.780 2.900 2.765 2.850 3,545 +0.12(+4.40%)
Apr 22, 2013 2.700 2.780 2.670 2.730 10,650 +0.01(+0.29%)
Apr 19, 2013 2.800 2.800 2.720 2.722 3,500 -0.02(-0.66%)
Apr 18, 2013 2.670 2.800 2.670 2.740 9,672 +0.07(+2.62%)
Apr 17, 2013 2.610 2.670 2.600 2.670 2,640 +0.07(+2.69%)
Apr 16, 2013 2.660 2.680 2.600 2.600 12,150 -0.05(-1.89%)
Apr 15, 2013 2.660 2.703 2.650 2.650 2,857 -0.03(-1.12%)
Apr 12, 2013 2.720 2.730 2.660 2.680 16,527 -0.03(-1.11%)
Apr 11, 2013 2.770 2.800 2.700 2.710 19,996 -0.07(-2.52%)
Apr 10, 2013 2.850 2.850 2.700 2.780 10,981 -0.06(-2.11%)
Apr 09, 2013 2.910 2.910 2.800 2.840 5,297 -0.02(-0.70%)
Apr 08, 2013 2.870 2.900 2.760 2.860 5,627 -0.01(-0.35%)
Apr 05, 2013 2.700 2.900 2.700 2.870 20,438 +0.09(+3.24%)
Apr 04, 2013 2.800 2.820 2.700 2.780 8,099 +0.03(+1.09%)
Apr 03, 2013 2.770 2.800 2.750 2.750 11,479 +0.01(+0.36%)
Apr 02, 2013 2.700 2.785 2.700 2.740 7,871 +0.02(+0.74%)
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.