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 (%)
Aug 31, 2011 4.120 4.340 4.090 4.210 137,577 +0.12(+2.93%)
Aug 30, 2011 3.800 4.090 3.800 4.090 60,496 +0.27(+7.07%)
Aug 29, 2011 3.740 3.830 3.710 3.820 42,189 +0.08(+2.14%)
Aug 26, 2011 3.540 3.770 3.520 3.740 60,007 +0.19(+5.35%)
Aug 25, 2011 3.420 3.639 3.420 3.550 58,767 +0.10(+2.90%)
Aug 24, 2011 3.530 3.600 3.440 3.450 47,034 -0.12(-3.36%)
Aug 23, 2011 3.590 3.630 3.500 3.570 58,697 -0.02(-0.56%)
Aug 22, 2011 3.200 3.630 3.200 3.590 111,640 +0.32(+9.95%)
Aug 19, 2011 3.190 3.300 3.190 3.265 97,037 +0.06(+1.71%)
Aug 18, 2011 3.390 3.390 3.120 3.210 140,872 -0.29(-8.29%)
Aug 17, 2011 3.200 3.500 3.060 3.500 36,675 +0.30(+9.37%)
Aug 16, 2011 3.460 3.500 3.080 3.200 73,486 -0.29(-8.31%)
Aug 15, 2011 3.350 3.500 3.350 3.490 53,441 +0.15(+4.49%)
Aug 12, 2011 3.300 3.490 3.285 3.340 39,349 +0.06(+1.83%)
Aug 11, 2011 2.960 3.330 2.960 3.280 87,785 +0.30(+10.07%)
Aug 10, 2011 3.080 3.440 2.920 2.980 78,263 -0.13(-4.18%)
Aug 09, 2011 3.479 3.510 2.990 3.110 190,022 -0.26(-7.72%)
Aug 08, 2011 3.400 3.490 2.660 3.370 158,270 -0.12(-3.44%)
Aug 05, 2011 3.520 3.871 3.460 3.490 107,441 +0.03(+0.87%)
Aug 04, 2011 3.850 3.950 3.380 3.460 84,462 -0.44(-11.28%)
Aug 03, 2011 4.000 4.000 3.800 3.900 31,242 -0.11(-2.74%)
Aug 02, 2011 4.050 4.080 3.950 4.010 61,178 -0.04(-0.99%)
Aug 01, 2011 4.110 4.110 4.000 4.050 77,674 +0.08(+2.02%)
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%)
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.