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, 2016 4.520 4.610 4.520 4.570 16,089 +0.01(+0.22%)
Aug 30, 2016 4.630 4.700 4.520 4.560 27,201 -0.12(-2.56%)
Aug 29, 2016 4.600 4.700 4.570 4.680 13,982 +0.08(+1.74%)
Aug 26, 2016 4.580 4.700 4.580 4.600 10,250 +0.00(+0.00%)
Aug 25, 2016 4.620 4.650 4.550 4.600 18,801 +0.09(+1.98%)
Aug 24, 2016 4.530 4.618 4.500 4.511 12,553 -0.01(-0.21%)
Aug 23, 2016 4.560 4.740 4.510 4.520 18,830 -0.06(-1.31%)
Aug 22, 2016 4.620 4.750 4.530 4.580 28,178 -0.06(-1.29%)
Aug 19, 2016 4.560 4.710 4.550 4.640 7,125 +0.00(+0.00%)
Aug 18, 2016 4.570 4.640 4.515 4.640 18,578 +0.03(+0.65%)
Aug 17, 2016 4.350 4.610 4.280 4.610 52,187 +0.18(+4.06%)
Aug 16, 2016 4.688 4.688 4.310 4.430 30,835 +0.08(+1.84%)
Aug 15, 2016 4.290 4.390 4.274 4.350 28,928 +0.06(+1.40%)
Aug 12, 2016 4.330 4.420 4.240 4.290 43,190 -0.13(-2.94%)
Aug 11, 2016 4.800 4.860 4.360 4.420 125,605 -0.44(-9.05%)
Aug 10, 2016 5.050 5.100 4.820 4.860 121,054 -0.48(-8.99%)
Aug 09, 2016 5.310 5.440 5.050 5.340 36,760 +0.05(+0.95%)
Aug 08, 2016 5.190 5.319 5.150 5.290 12,568 +0.15(+2.92%)
Aug 05, 2016 5.210 5.230 5.010 5.140 15,287 -0.11(-2.10%)
Aug 04, 2016 5.175 5.270 5.010 5.250 13,388 +0.15(+2.94%)
Aug 03, 2016 5.100 5.180 5.032 5.100 4,467 -0.13(-2.49%)
Aug 02, 2016 5.240 5.250 5.150 5.230 3,934 -0.03(-0.57%)
Aug 01, 2016 5.170 5.330 5.000 5.260 25,930 +0.06(+1.15%)
Jul 29, 2016 5.150 5.250 5.140 5.200 3,629 +0.00(+0.00%)
Jul 28, 2016 5.100 5.240 5.081 5.200 5,565 +0.00(+0.00%)
Jul 27, 2016 5.150 5.250 5.050 5.200 11,087 +0.06(+1.17%)
Jul 26, 2016 5.010 5.370 5.010 5.140 12,043 +0.10(+1.98%)
Jul 25, 2016 5.330 5.510 5.000 5.040 92,392 -0.28(-5.26%)
Jul 22, 2016 5.378 0.0096 5.000 5.320 31,240 -0.37(-6.50%)
Jul 21, 2016 5.550 5.690 5.550 5.690 18,356 +0.04(+0.71%)
Jul 20, 2016 5.540 5.730 5.470 5.650 13,608 +0.16(+2.91%)
Jul 19, 2016 5.450 5.650 5.413 5.490 11,585 +0.04(+0.73%)
Jul 18, 2016 5.500 5.590 5.370 5.450 11,855 -0.07(-1.27%)
Jul 15, 2016 5.590 5.640 5.400 5.520 16,461 -0.11(-1.95%)
Jul 14, 2016 5.400 5.740 5.389 5.630 49,612 +0.21(+3.87%)
Jul 13, 2016 5.630 5.630 5.375 5.420 31,072 -0.23(-4.07%)
Jul 12, 2016 5.850 5.850 5.563 5.650 11,520 -0.16(-2.75%)
Jul 11, 2016 5.820 5.820 5.640 5.810 45,835 -0.03(-0.51%)
Jul 08, 2016 5.390 5.870 5.400 5.840 47,210 +0.44(+8.15%)
Jul 07, 2016 4.890 5.400 4.880 5.400 50,088 +0.90(+20.00%)
Jul 05, 2016 4.580 4.580 4.460 4.500 1,414 -0.07(-1.42%)
Jul 01, 2016 4.390 4.565 4.565 4.565 25,200 +0.18(+3.99%)
Jun 30, 2016 4.390 4.450 4.372 4.390 11,812 +0.01(+0.23%)
Jun 29, 2016 4.450 4.500 4.370 4.380 12,097 -0.04(-0.90%)
Jun 28, 2016 4.350 4.450 4.350 4.420 29,766 +0.15(+3.51%)
Jun 27, 2016 4.280 4.435 4.250 4.270 63,129 +0.01(+0.23%)
Jun 24, 2016 4.250 4.390 4.250 4.260 39,398 -0.25(-5.54%)
Jun 23, 2016 4.272 4.560 4.272 4.510 13,493 +0.01(+0.22%)
Jun 22, 2016 4.430 4.530 4.360 4.500 8,179 +0.06(+1.35%)
Jun 21, 2016 4.431 4.480 4.294 4.440 16,400 +0.05(+1.14%)
Jun 20, 2016 4.430 4.430 4.360 4.390 7,334 -0.02(-0.45%)
Jun 17, 2016 4.350 4.440 4.320 4.410 4,976 +0.03(+0.68%)
Jun 16, 2016 4.350 4.450 4.280 4.380 21,714 +0.02(+0.46%)
Jun 15, 2016 4.340 4.510 4.340 4.360 28,690 +0.00(+0.00%)
Jun 14, 2016 4.350 4.570 4.350 4.360 59,150 -0.01(-0.23%)
Jun 13, 2016 4.370 4.580 4.350 4.370 46,108 -0.04(-0.79%)
Jun 10, 2016 4.500 4.560 4.350 4.405 10,784 -0.11(-2.44%)
Jun 09, 2016 4.780 4.780 4.470 4.515 13,937 -0.15(-3.11%)
Jun 08, 2016 4.550 4.660 4.350 4.660 69,785 +0.07(+1.53%)
Jun 07, 2016 4.630 4.680 4.510 4.590 32,934 -0.04(-0.86%)
Jun 06, 2016 4.600 4.690 4.520 4.630 33,260 +0.15(+3.35%)
Jun 03, 2016 4.400 4.521 4.400 4.480 9,204 -0.02(-0.44%)
Jun 02, 2016 4.400 4.570 4.390 4.500 29,832 +0.09(+2.16%)
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.