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, 2012 2.850 2.890 2.800 2.890 2,463 +0.04(+1.40%)
Aug 30, 2012 2.830 2.910 2.810 2.850 5,862 -0.02(-0.70%)
Aug 29, 2012 2.900 2.900 2.850 2.870 1,900 -0.04(-1.37%)
Aug 27, 2012 2.830 2.910 2.800 2.910 19,140 +0.07(+2.46%)
Aug 24, 2012 2.790 2.940 2.790 2.840 2,950 +0.00(+0.00%)
Aug 23, 2012 2.740 2.950 2.740 2.840 12,467 +0.07(+2.53%)
Aug 22, 2012 2.770 2.910 2.750 2.770 13,150 +0.00(+0.00%)
Aug 21, 2012 2.820 2.940 2.700 2.770 38,932 -0.08(-2.81%)
Aug 20, 2012 2.740 2.950 2.730 2.850 6,215 -0.07(-2.56%)
Aug 17, 2012 2.770 2.925 2.730 2.925 11,100 +0.10(+3.72%)
Aug 16, 2012 2.810 2.855 2.790 2.820 5,450 +0.01(+0.36%)
Aug 15, 2012 2.690 2.900 2.680 2.810 57,118 +0.00(+0.00%)
Aug 14, 2012 2.990 2.990 2.770 2.810 3,306 -0.17(-5.70%)
Aug 13, 2012 2.770 2.990 2.750 2.980 7,695 +0.21(+7.58%)
Aug 10, 2012 2.790 2.980 2.750 2.770 11,807 -0.04(-1.29%)
Aug 09, 2012 2.850 2.860 2.790 2.806 2,216 -0.01(-0.49%)
Aug 08, 2012 2.830 2.848 2.760 2.820 1,802 -0.05(-1.74%)
Aug 07, 2012 2.738 2.870 2.730 2.870 27,857 +0.35(+13.89%)
Aug 06, 2012 2.810 2.990 2.510 2.520 32,904 -0.27(-9.68%)
Aug 03, 2012 3.037 3.037 2.720 2.790 4,060 -0.14(-4.78%)
Aug 02, 2012 3.080 3.200 2.880 2.930 21,380 -0.13(-4.25%)
Aug 01, 2012 3.000 3.380 3.000 3.060 26,481 +0.15(+5.15%)
Jul 31, 2012 3.000 3.100 2.900 2.910 23,806 -0.04(-1.36%)
Jul 30, 2012 3.090 3.160 2.900 2.950 23,784 -0.17(-5.45%)
Jul 27, 2012 3.110 3.192 3.100 3.120 2,212 -0.03(-0.95%)
Jul 26, 2012 3.220 3.239 3.095 3.150 18,694 -0.05(-1.56%)
Jul 25, 2012 3.270 3.300 3.100 3.200 16,971 -0.05(-1.54%)
Jul 24, 2012 3.260 3.300 3.250 3.250 15,946 -0.01(-0.31%)
Jul 23, 2012 3.250 3.300 3.250 3.260 8,157 -0.03(-0.91%)
Jul 20, 2012 3.260 3.350 3.250 3.290 4,073 +0.04(+1.23%)
Jul 19, 2012 3.250 3.300 3.250 3.250 4,902 -0.01(-0.31%)
Jul 18, 2012 3.250 3.350 3.250 3.260 9,762 +0.01(+0.31%)
Jul 17, 2012 3.250 3.250 3.250 3.250 1,500 +0.00(+0.00%)
Jul 16, 2012 3.270 3.350 3.250 3.250 13,651 -0.02(-0.61%)
Jul 13, 2012 3.250 3.310 3.240 3.270 4,700 +0.06(+1.87%)
Jul 12, 2012 3.250 3.300 3.070 3.210 22,088 -0.04(-1.23%)
Jul 11, 2012 3.240 3.250 3.080 3.250 4,722 +0.00(+0.00%)
Jul 10, 2012 3.330 3.400 3.070 3.250 51,079 -0.05(-1.52%)
Jul 09, 2012 3.300 3.300 3.250 3.300 8,000 -0.05(-1.49%)
Jul 06, 2012 3.400 3.410 3.300 3.350 7,055 -0.05(-1.47%)
Jul 05, 2012 3.670 3.670 3.300 3.400 6,959 -0.34(-9.09%)
Jul 03, 2012 3.300 3.740 3.300 3.740 11,177 +0.39(+11.64%)
Jul 02, 2012 3.350 3.371 3.150 3.350 13,644 -0.03(-0.89%)
Jun 29, 2012 3.260 3.400 3.240 3.380 20,046 +0.09(+2.74%)
Jun 28, 2012 3.250 3.370 3.250 3.290 10,600 +0.03(+0.92%)
Jun 27, 2012 3.230 3.400 3.220 3.260 24,676 +0.01(+0.31%)
Jun 26, 2012 3.300 3.410 3.250 3.250 4,502 -0.01(-0.31%)
Jun 25, 2012 3.130 3.300 3.130 3.260 13,186 +0.08(+2.52%)
Jun 22, 2012 3.120 3.210 3.110 3.180 18,802 +0.06(+1.92%)
Jun 21, 2012 3.260 3.260 3.060 3.120 6,600 -0.13(-4.00%)
Jun 20, 2012 3.020 3.260 3.010 3.250 43,824 +0.18(+5.86%)
Jun 19, 2012 3.050 3.150 3.010 3.070 19,501 +0.05(+1.66%)
Jun 18, 2012 3.010 3.080 3.000 3.020 21,323 -0.04(-1.31%)
Jun 15, 2012 3.010 3.070 3.010 3.060 7,857 +0.01(+0.33%)
Jun 14, 2012 3.090 3.150 3.010 3.050 4,300 +0.00(+0.00%)
Jun 13, 2012 3.080 3.110 3.050 3.050 3,758 -0.06(-1.93%)
Jun 12, 2012 3.080 3.150 3.050 3.110 15,371 +0.09(+2.98%)
Jun 11, 2012 3.020 3.140 3.020 3.020 19,899 +0.00(+0.00%)
Jun 08, 2012 3.020 3.070 2.950 3.020 49,980 +0.00(+0.00%)
Jun 07, 2012 3.100 3.100 2.960 3.020 13,302 -0.06(-1.95%)
Jun 06, 2012 3.000 3.129 2.961 3.080 23,530 +0.11(+3.70%)
Jun 05, 2012 2.980 3.079 2.860 2.970 73,669 -0.10(-3.26%)
Jun 04, 2012 3.250 3.276 3.030 3.070 40,208 -0.13(-4.06%)
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.