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 29, 2011 3.900 4.190 3.860 3.970 131,415 +0.04(+1.02%)
Jul 28, 2011 3.630 3.950 3.610 3.930 45,799 +0.33(+9.17%)
Jul 27, 2011 3.860 3.950 3.600 3.600 91,687 -0.24(-6.25%)
Jul 26, 2011 3.610 3.940 3.580 3.840 97,988 +0.25(+7.11%)
Jul 25, 2011 3.480 3.610 3.420 3.585 49,328 +0.09(+2.72%)
Jul 22, 2011 3.410 3.510 3.280 3.490 51,974 +0.14(+4.18%)
Jul 21, 2011 3.430 3.430 3.260 3.350 123,975 -0.07(-2.05%)
Jul 20, 2011 3.360 3.450 3.250 3.420 140,039 +0.09(+2.70%)
Jul 19, 2011 3.390 3.540 3.290 3.330 198,410 -0.05(-1.48%)
Jul 18, 2011 3.720 3.750 3.150 3.380 288,946 -0.39(-10.34%)
Jul 15, 2011 3.760 3.840 3.730 3.770 39,694 +0.00(+0.00%)
Jul 14, 2011 3.820 3.829 3.743 3.770 28,234 -0.05(-1.31%)
Jul 13, 2011 3.800 3.910 3.800 3.820 19,175 +0.02(+0.53%)
Jul 12, 2011 3.760 3.900 3.730 3.800 74,674 +0.01(+0.26%)
Jul 11, 2011 4.000 4.010 3.750 3.790 89,855 -0.24(-5.96%)
Jul 08, 2011 3.960 4.090 3.960 4.030 17,862 +0.03(+0.75%)
Jul 07, 2011 4.130 4.130 3.970 4.000 19,837 -0.09(-2.20%)
Jul 06, 2011 3.890 4.100 3.850 4.090 33,712 +0.13(+3.28%)
Jul 05, 2011 4.080 4.200 3.960 3.960 28,132 -0.13(-3.18%)
Jul 01, 2011 4.200 4.250 4.080 4.090 14,979 -0.11(-2.62%)
Jun 30, 2011 4.180 4.250 4.180 4.200 7,269 +0.01(+0.24%)
Jun 29, 2011 4.140 4.250 4.140 4.190 10,002 +0.05(+1.21%)
Jun 28, 2011 4.010 4.210 3.950 4.140 51,479 +0.11(+2.73%)
Jun 27, 2011 4.080 4.250 4.000 4.030 10,914 -0.09(-2.18%)
Jun 24, 2011 4.040 4.140 3.980 4.120 36,787 +0.06(+1.48%)
Jun 23, 2011 4.040 4.140 3.910 4.060 40,871 -0.04(-0.98%)
Jun 22, 2011 4.200 4.400 4.100 4.100 39,586 -0.13(-3.07%)
Jun 21, 2011 4.050 4.320 4.010 4.230 71,707 +0.19(+4.70%)
Jun 20, 2011 4.010 4.100 4.000 4.040 22,587 +0.00(+0.00%)
Jun 17, 2011 4.000 4.040 3.960 4.040 10,803 +0.05(+1.25%)
Jun 16, 2011 4.040 4.150 3.900 3.990 66,748 -0.06(-1.48%)
Jun 15, 2011 3.900 4.160 3.900 4.050 66,466 +0.10(+2.53%)
Jun 14, 2011 3.940 3.965 3.930 3.950 11,603 +0.03(+0.77%)
Jun 13, 2011 4.060 4.060 3.890 3.920 48,945 -0.14(-3.45%)
Jun 10, 2011 3.880 4.150 3.790 4.060 70,450 +0.12(+3.05%)
Jun 09, 2011 3.570 4.000 3.550 3.940 78,308 +0.36(+10.06%)
Jun 08, 2011 3.640 3.820 3.560 3.580 117,560 -0.09(-2.45%)
Jun 07, 2011 3.810 3.830 3.670 3.670 101,550 -0.13(-3.42%)
Jun 06, 2011 3.960 3.970 3.770 3.800 77,827 -0.08(-2.06%)
Jun 03, 2011 3.940 3.980 3.820 3.880 85,100 -0.32(-7.62%)
May 24, 2011 4.370 4.389 4.200 4.200 43,507 -0.21(-4.76%)
May 23, 2011 4.460 4.460 4.320 4.410 29,895 -0.09(-2.00%)
May 20, 2011 4.300 4.550 4.300 4.500 45,390 +0.17(+3.93%)
May 19, 2011 4.420 4.540 4.290 4.330 75,202 -0.04(-0.92%)
May 18, 2011 4.320 4.400 4.240 4.370 17,396 +0.04(+0.92%)
May 17, 2011 4.250 4.370 4.210 4.330 52,241 +0.08(+1.88%)
May 16, 2011 4.420 4.420 4.250 4.250 35,824 -0.17(-3.85%)
May 13, 2011 4.450 4.460 4.400 4.420 27,377 -0.05(-1.12%)
May 12, 2011 4.540 4.540 4.458 4.470 20,882 -0.07(-1.54%)
May 11, 2011 4.400 4.550 4.400 4.540 46,010 +0.10(+2.25%)
May 10, 2011 4.370 4.440 4.280 4.440 20,660 +0.11(+2.54%)
May 09, 2011 4.300 4.400 4.300 4.330 22,306 +0.06(+1.41%)
May 06, 2011 4.180 4.330 4.180 4.270 38,655 +0.11(+2.64%)
May 05, 2011 4.440 4.440 4.150 4.160 118,218 -0.28(-6.31%)
May 04, 2011 4.600 4.620 4.400 4.440 112,295 -0.17(-3.69%)
May 03, 2011 4.680 4.680 4.550 4.610 64,745 -0.07(-1.50%)
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.