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 (%)
Jul 30, 2010 4.850 4.890 4.500 4.700 106,902 -0.12(-2.49%)
Jul 29, 2010 4.790 4.900 4.700 4.820 18,512 +0.15(+3.21%)
Jul 28, 2010 4.880 4.900 4.540 4.670 44,595 -0.18(-3.71%)
Jul 27, 2010 4.660 4.890 4.591 4.850 29,608 +0.26(+5.66%)
Jul 26, 2010 4.550 4.590 4.440 4.590 47,003 +0.05(+1.10%)
Jul 23, 2010 4.550 4.570 4.410 4.540 22,976 -0.03(-0.66%)
Jul 22, 2010 4.568 4.600 4.500 4.570 135,213 +0.13(+2.93%)
Jul 21, 2010 4.580 4.650 4.431 4.440 81,884 -0.14(-3.06%)
Jul 20, 2010 4.580 4.670 4.500 4.580 16,619 -0.01(-0.22%)
Jul 19, 2010 4.670 4.750 4.590 4.590 29,957 -0.07(-1.50%)
Jul 16, 2010 4.770 4.870 4.570 4.660 55,655 -0.18(-3.72%)
Jul 15, 2010 4.940 4.980 4.700 4.840 52,876 -0.06(-1.22%)
Jul 14, 2010 5.000 5.019 4.820 4.900 36,108 -0.15(-2.97%)
Jul 13, 2010 4.940 5.050 4.810 5.050 48,611 +0.16(+3.27%)
Jul 12, 2010 5.130 5.130 4.770 4.890 65,042 -0.15(-2.98%)
Jul 09, 2010 5.090 5.090 5.010 5.040 48,787 -0.05(-0.98%)
Jul 08, 2010 5.050 5.150 5.020 5.090 60,850 +0.02(+0.39%)
Jul 07, 2010 5.180 5.180 5.027 5.070 28,609 -0.07(-1.36%)
Jul 06, 2010 5.090 5.250 4.950 5.140 89,058 +0.20(+4.05%)
Jul 02, 2010 4.910 5.061 4.710 4.940 48,110 +0.03(+0.61%)
Jul 01, 2010 4.300 4.950 4.300 4.910 85,272 +0.31(+6.74%)
Jun 30, 2010 4.480 4.610 4.400 4.600 232,674 +0.08(+1.77%)
Jun 29, 2010 4.670 4.670 4.450 4.520 55,976 -0.23(-4.84%)
Jun 25, 2010 4.530 4.860 4.500 4.750 50,358 +0.20(+4.40%)
Jun 24, 2010 4.810 4.840 4.510 4.550 39,098 -0.23(-4.81%)
Jun 23, 2010 4.920 4.970 4.754 4.780 33,293 -0.08(-1.65%)
Jun 22, 2010 4.830 4.969 4.780 4.860 51,250 +0.07(+1.46%)
Jun 21, 2010 4.770 4.899 4.750 4.790 51,666 +0.13(+2.79%)
Jun 18, 2010 4.800 4.840 4.630 4.660 39,125 -0.12(-2.51%)
Jun 17, 2010 4.750 4.900 4.700 4.780 124,115 +0.10(+2.14%)
Jun 16, 2010 4.570 4.850 4.450 4.680 116,511 +0.11(+2.41%)
Jun 15, 2010 4.620 4.900 4.500 4.570 105,504 +0.12(+2.70%)
Jun 14, 2010 4.200 4.530 4.200 4.450 195,027 +0.26(+6.21%)
Jun 11, 2010 4.000 4.320 4.000 4.190 110,085 +0.21(+5.28%)
Jun 10, 2010 4.350 4.350 3.980 3.980 165,271 -0.19(-4.56%)
Jun 09, 2010 4.410 4.520 4.060 4.170 85,917 -0.17(-3.92%)
Jun 08, 2010 4.260 4.400 4.150 4.340 94,183 +0.08(+1.88%)
Jun 07, 2010 4.400 4.540 4.200 4.260 108,601 -0.14(-3.18%)
Jun 04, 2010 4.400 4.550 4.360 4.400 131,163 -0.04(-0.90%)
Jun 03, 2010 4.770 4.820 4.340 4.440 427,550 -0.40(-8.26%)
Jun 02, 2010 4.960 5.030 4.750 4.840 190,479 -0.11(-2.22%)
Jun 01, 2010 5.030 5.240 4.750 4.950 374,624 -0.65(-11.61%)
May 28, 2010 5.820 6.020 5.600 5.600 43,256 -0.22(-3.78%)
May 27, 2010 5.800 6.100 5.560 5.820 76,008 +0.17(+3.01%)
May 26, 2010 5.480 5.800 5.350 5.650 64,407 +0.23(+4.24%)
May 25, 2010 5.500 5.530 5.250 5.420 89,006 -0.10(-1.81%)
May 24, 2010 5.560 5.794 5.500 5.520 53,506 -0.08(-1.43%)
May 21, 2010 5.230 5.620 5.141 5.600 90,017 +0.23(+4.28%)
May 20, 2010 5.440 5.652 5.200 5.370 122,484 -0.35(-6.12%)
May 19, 2010 5.770 5.770 5.600 5.720 67,922 +0.01(+0.18%)
May 18, 2010 5.740 5.770 5.710 5.710 51,770 +0.01(+0.18%)
May 17, 2010 5.950 6.054 5.600 5.700 99,114 -0.20(-3.39%)
May 14, 2010 5.930 6.140 5.860 5.900 64,110 -0.08(-1.34%)
May 13, 2010 6.090 6.100 5.980 5.980 56,415 -0.12(-1.97%)
May 12, 2010 6.210 6.220 5.950 6.100 84,715 -0.08(-1.29%)
May 11, 2010 6.120 6.250 5.860 6.180 106,376 +0.01(+0.16%)
May 10, 2010 6.220 6.780 6.120 6.170 122,711 +0.11(+1.82%)
May 07, 2010 6.370 6.520 6.000 6.060 253,661 -0.36(-5.61%)
May 06, 2010 6.580 6.850 6.420 6.420 96,219 -0.16(-2.43%)
May 05, 2010 6.740 6.890 6.520 6.580 101,231 -0.29(-4.22%)
May 04, 2010 6.610 7.000 6.320 6.870 162,369 +0.10(+1.48%)
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.