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, 2015 6.820 7.360 6.780 7.180 225,324 +0.44(+6.53%)
Aug 28, 2015 6.600 6.880 6.460 6.740 26,059 +0.15(+2.28%)
Aug 27, 2015 6.600 6.720 6.470 6.590 30,463 +0.09(+1.38%)
Aug 26, 2015 6.600 6.600 6.420 6.500 13,650 +0.09(+1.40%)
Aug 25, 2015 6.430 6.570 6.280 6.410 32,601 +0.10(+1.58%)
Aug 24, 2015 6.530 6.540 6.310 6.310 60,791 -0.23(-3.52%)
Aug 21, 2015 6.350 6.580 6.350 6.540 26,372 +0.23(+3.65%)
Aug 20, 2015 6.950 6.950 6.310 6.310 80,124 -0.63(-9.08%)
Aug 19, 2015 6.950 7.000 6.692 6.940 36,010 -0.05(-0.72%)
Aug 18, 2015 7.100 7.100 6.950 6.990 45,691 +0.02(+0.29%)
Aug 17, 2015 6.900 7.090 6.840 6.970 90,667 +0.17(+2.50%)
Aug 14, 2015 6.900 6.920 6.550 6.800 42,305 +0.03(+0.44%)
Aug 13, 2015 6.890 6.890 6.740 6.770 73,974 +0.00(+0.00%)
Aug 12, 2015 6.600 7.000 6.600 6.770 206,444 +0.67(+10.98%)
Aug 11, 2015 6.300 6.410 6.100 6.100 17,658 -0.26(-4.09%)
Aug 10, 2015 6.280 6.630 6.280 6.360 13,038 +0.08(+1.27%)
Aug 07, 2015 6.440 6.440 6.280 6.280 3,506 -0.02(-0.32%)
Aug 06, 2015 6.550 6.690 6.290 6.300 20,889 -0.23(-3.52%)
Aug 05, 2015 6.580 6.672 6.480 6.530 9,080 -0.01(-0.15%)
Aug 04, 2015 6.500 6.710 6.500 6.540 11,320 +0.04(+0.62%)
Aug 03, 2015 6.440 6.640 6.300 6.500 25,060 +0.09(+1.40%)
Jul 31, 2015 6.470 6.490 6.240 6.410 8,065 +0.08(+1.26%)
Jul 30, 2015 6.180 6.390 6.180 6.330 17,194 +0.15(+2.43%)
Jul 29, 2015 6.190 6.280 6.180 6.180 16,567 -0.11(-1.75%)
Jul 28, 2015 6.270 6.400 6.240 6.290 28,010 +0.01(+0.16%)
Jul 27, 2015 6.270 6.380 6.250 6.280 11,984 +0.03(+0.48%)
Jul 24, 2015 6.400 6.634 6.250 6.250 40,281 -0.18(-2.80%)
Jul 23, 2015 6.620 6.620 6.250 6.430 53,053 -0.18(-2.72%)
Jul 22, 2015 6.590 6.670 6.300 6.610 23,235 +0.02(+0.30%)
Jul 21, 2015 6.970 6.970 6.390 6.590 32,846 -0.30(-4.35%)
Jul 20, 2015 7.000 7.000 6.660 6.890 68,883 -0.10(-1.43%)
Jul 17, 2015 6.530 7.000 6.530 6.990 56,964 +0.39(+5.91%)
Jul 16, 2015 6.390 6.600 6.390 6.600 19,141 +0.21(+3.29%)
Jul 15, 2015 6.550 6.660 6.320 6.390 20,451 -0.09(-1.39%)
Jul 14, 2015 6.650 6.700 6.274 6.480 28,759 -0.15(-2.26%)
Jul 13, 2015 6.710 6.800 6.600 6.630 17,156 -0.02(-0.30%)
Jul 10, 2015 6.640 6.720 6.490 6.650 9,570 -0.10(-1.48%)
Jul 09, 2015 6.787 6.787 6.530 6.750 17,074 +0.16(+2.43%)
Jul 08, 2015 6.590 6.810 6.460 6.590 41,933 -0.12(-1.79%)
Jul 07, 2015 6.370 6.750 6.140 6.710 176,737 +0.33(+5.17%)
Jul 06, 2015 6.700 6.750 6.350 6.380 17,639 -0.37(-5.48%)
Jul 02, 2015 6.750 6.750 6.750 6.750 19,500 +0.04(+0.60%)
Jul 01, 2015 6.870 6.940 6.690 6.710 30,982 -0.24(-3.45%)
Jun 30, 2015 6.860 6.975 6.550 6.950 20,469 +0.18(+2.66%)
Jun 29, 2015 6.760 6.850 6.440 6.770 161,790 +0.01(+0.15%)
Jun 26, 2015 6.840 6.840 6.700 6.760 25,379 -0.03(-0.44%)
Jun 25, 2015 6.630 6.800 6.630 6.790 28,936 +0.14(+2.11%)
Jun 24, 2015 6.660 6.690 6.550 6.650 17,873 +0.03(+0.38%)
Jun 23, 2015 6.510 6.630 6.480 6.625 14,562 +0.08(+1.30%)
Jun 22, 2015 6.710 6.710 6.441 6.540 43,864 -0.21(-3.11%)
Jun 19, 2015 6.770 6.770 6.620 6.750 24,044 +0.00(+0.00%)
Jun 18, 2015 6.700 6.750 6.550 6.750 37,428 +0.06(+0.90%)
Jun 17, 2015 6.480 6.700 6.373 6.690 109,774 +0.24(+3.72%)
Jun 16, 2015 6.280 6.490 6.280 6.450 19,997 +0.15(+2.38%)
Jun 15, 2015 6.240 6.390 6.107 6.300 38,582 +0.01(+0.16%)
Jun 12, 2015 6.130 6.300 6.100 6.290 17,506 +0.19(+3.11%)
Jun 11, 2015 6.250 6.250 6.100 6.100 11,497 -0.13(-2.09%)
Jun 10, 2015 6.100 6.230 6.080 6.230 11,804 +0.13(+2.13%)
Jun 09, 2015 5.620 6.130 5.620 6.100 15,273 +0.14(+2.35%)
Jun 08, 2015 5.870 5.990 5.850 5.960 47,596 +0.12(+2.05%)
Jun 05, 2015 5.680 5.910 5.520 5.840 89,759 +0.25(+4.47%)
Jun 04, 2015 5.500 5.730 5.310 5.590 915,083 +0.08(+1.45%)
Jun 03, 2015 5.610 5.660 5.510 5.510 54,308 -0.08(-1.43%)
Jun 02, 2015 5.650 5.750 5.590 5.590 69,129 -0.05(-0.89%)
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.