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 29, 2014 4.360 4.410 4.410 4.410 13,900 +0.03(+0.68%)
Aug 28, 2014 4.350 4.410 4.310 4.380 6,745 -0.01(-0.34%)
Aug 27, 2014 4.300 4.370 4.300 4.395 3,860 +0.07(+1.74%)
Aug 26, 2014 4.410 4.410 4.310 4.320 8,035 -0.12(-2.70%)
Aug 25, 2014 4.385 4.450 4.300 4.440 9,736 +0.02(+0.45%)
Aug 22, 2014 4.440 4.440 4.360 4.420 19,034 +0.00(+0.00%)
Aug 21, 2014 4.390 4.460 4.360 4.420 12,039 +0.09(+2.08%)
Aug 20, 2014 4.190 4.370 4.320 4.330 31,320 +0.01(+0.23%)
Aug 19, 2014 4.490 4.490 4.000 4.320 44,423 -0.20(-4.42%)
Aug 18, 2014 4.570 4.609 4.450 4.520 45,892 -0.12(-2.59%)
Aug 15, 2014 4.650 4.690 4.570 4.640 29,108 -0.04(-0.96%)
Aug 14, 2014 4.770 4.770 4.600 4.685 32,036 -0.03(-0.53%)
Aug 13, 2014 4.780 4.850 4.600 4.710 175,148 -0.07(-1.46%)
Aug 12, 2014 4.780 4.800 4.680 4.780 65,931 +0.02(+0.42%)
Aug 11, 2014 4.655 4.900 4.630 4.760 137,846 +0.10(+2.15%)
Aug 08, 2014 4.635 4.670 4.550 4.660 39,659 +0.00(+0.00%)
Aug 07, 2014 4.650 4.660 4.540 4.660 52,450 +0.02(+0.43%)
Aug 06, 2014 4.610 4.650 4.560 4.640 5,106 +0.01(+0.22%)
Aug 05, 2014 4.540 4.630 4.510 4.630 27,566 +0.02(+0.43%)
Aug 04, 2014 4.570 4.610 4.530 4.610 30,375 +0.02(+0.44%)
Aug 01, 2014 4.610 4.610 4.540 4.590 2,000 -0.02(-0.43%)
Jul 31, 2014 4.560 4.640 4.500 4.610 25,121 +0.00(+0.00%)
Jul 30, 2014 4.590 4.650 4.588 4.610 19,773 -0.01(-0.22%)
Jul 29, 2014 4.630 4.650 4.511 4.620 18,101 -0.04(-0.86%)
Jul 28, 2014 4.650 4.660 4.570 4.660 24,939 +0.01(+0.22%)
Jul 25, 2014 4.660 4.670 4.620 4.650 29,372 -0.01(-0.21%)
Jul 24, 2014 4.660 4.680 4.650 4.660 20,547 -0.01(-0.21%)
Jul 23, 2014 4.580 4.700 4.570 4.670 39,483 +0.08(+1.74%)
Jul 22, 2014 4.390 4.601 4.380 4.590 44,376 +0.18(+4.08%)
Jul 21, 2014 4.370 4.480 4.370 4.410 24,949 -0.04(-0.90%)
Jul 18, 2014 4.380 4.480 4.309 4.450 10,641 +0.08(+1.85%)
Jul 17, 2014 4.240 4.390 4.240 4.369 23,710 +0.02(+0.44%)
Jul 16, 2014 4.360 4.415 4.305 4.350 58,936 -0.05(-1.14%)
Jul 15, 2014 4.380 4.430 4.360 4.400 22,069 -0.05(-1.12%)
Jul 14, 2014 4.480 4.520 4.390 4.450 35,603 -0.02(-0.45%)
Jul 11, 2014 4.480 4.540 4.470 4.470 36,746 -0.06(-1.32%)
Jul 10, 2014 4.460 4.549 4.400 4.530 10,003 -0.02(-0.44%)
Jul 09, 2014 4.600 4.600 4.390 4.550 11,968 -0.05(-1.09%)
Jul 08, 2014 4.584 4.600 4.550 4.600 11,050 +0.01(+0.22%)
Jul 07, 2014 4.700 4.700 4.520 4.590 18,640 -0.03(-0.65%)
Jul 03, 2014 4.660 4.620 4.620 4.620 12,900 +0.01(+0.22%)
Jul 02, 2014 4.510 4.750 4.500 4.610 55,365 +0.11(+2.44%)
Jul 01, 2014 4.400 4.574 4.360 4.500 34,501 +0.10(+2.27%)
Jun 30, 2014 4.440 4.450 4.390 4.400 36,260 -0.04(-0.90%)
Jun 27, 2014 4.398 4.440 4.350 4.440 26,347 +0.08(+1.83%)
Jun 26, 2014 4.330 4.410 4.320 4.360 5,165 +0.03(+0.69%)
Jun 25, 2014 4.440 4.440 4.310 4.330 8,579 -0.12(-2.70%)
Jun 24, 2014 4.330 4.490 4.310 4.450 17,166 +0.08(+1.83%)
Jun 23, 2014 4.380 4.447 4.310 4.370 24,002 -0.15(-3.32%)
Jun 20, 2014 4.530 4.550 4.390 4.520 27,840 +0.02(+0.44%)
Jun 19, 2014 4.270 4.530 4.217 4.500 27,394 +0.25(+5.88%)
Jun 18, 2014 4.120 4.250 4.110 4.250 27,561 +0.10(+2.41%)
Jun 17, 2014 4.140 4.210 4.100 4.150 33,155 +0.06(+1.47%)
Jun 16, 2014 4.180 4.240 4.070 4.090 18,929 -0.12(-2.85%)
Jun 13, 2014 4.260 4.280 4.180 4.210 59,149 -0.04(-0.94%)
Jun 12, 2014 4.230 4.260 4.150 4.250 21,729 -0.03(-0.70%)
Jun 11, 2014 4.250 4.300 4.150 4.280 24,948 +0.13(+3.13%)
Jun 10, 2014 4.260 4.300 4.150 4.150 8,885 -0.18(-4.16%)
Jun 06, 2014 4.100 4.330 4.090 4.330 49,340 +0.28(+6.91%)
Jun 05, 2014 3.950 4.060 3.910 4.050 21,810 +0.07(+1.76%)
Jun 04, 2014 4.040 4.050 3.910 3.980 31,960 -0.09(-2.21%)
Jun 03, 2014 4.060 4.140 4.000 4.070 16,010 +0.03(+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.