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, 2018 3.530 3.530 3.530 0 +0.04(+1.15%)
Aug 30, 2018 3.320 3.550 3.310 3.490 64,127 +0.15(+4.49%)
Aug 29, 2018 3.390 3.490 3.320 3.340 17,781 -0.02(-0.60%)
Aug 28, 2018 3.250 3.400 3.236 3.360 14,614 +0.11(+3.38%)
Aug 27, 2018 3.290 3.390 3.196 3.250 66,854 -0.04(-1.22%)
Aug 24, 2018 3.290 3.490 3.290 3.290 24,200 +0.01(+0.30%)
Aug 23, 2018 3.410 3.429 3.280 3.280 14,236 -0.14(-4.09%)
Aug 22, 2018 3.460 3.506 3.420 3.420 17,671 -0.03(-0.87%)
Aug 21, 2018 3.280 3.550 3.270 3.450 20,950 +0.18(+5.50%)
Aug 20, 2018 3.300 3.300 3.227 3.270 6,360 -0.08(-2.39%)
Aug 17, 2018 3.255 3.370 3.220 3.350 3,200 +0.06(+1.82%)
Aug 16, 2018 3.240 3.300 3.210 3.290 24,830 +0.09(+2.81%)
Aug 15, 2018 3.260 3.340 3.183 3.200 7,819 +0.01(+0.31%)
Aug 14, 2018 3.370 3.370 3.145 3.190 29,466 -0.18(-5.34%)
Aug 13, 2018 3.500 3.500 3.140 3.370 36,114 -0.03(-0.88%)
Aug 10, 2018 3.500 3.500 3.400 3.400 5,500 -0.04(-1.16%)
Aug 09, 2018 3.440 3.440 3.440 25 +0.00(+0.00%)
Aug 08, 2018 3.514 3.514 3.420 3.440 12,198 -0.10(-2.82%)
Aug 07, 2018 3.631 3.631 3.500 3.540 16,024 -0.08(-2.21%)
Aug 06, 2018 3.550 3.650 3.500 3.620 13,420 +0.06(+1.69%)
Aug 03, 2018 3.620 3.640 3.560 3.560 1,500 -0.06(-1.52%)
Aug 02, 2018 3.560 3.660 3.500 3.615 34,395 +0.07(+1.83%)
Aug 01, 2018 3.530 3.600 3.530 3.550 5,171 +0.03(+0.85%)
Jul 31, 2018 3.550 3.600 3.500 3.520 826,436 -0.08(-2.22%)
Jul 30, 2018 3.600 3.660 3.600 3.600 40,518 +0.00(+0.00%)
Jul 27, 2018 3.600 3.600 3.570 3.600 3,200 +0.07(+2.05%)
Jul 26, 2018 3.510 3.590 3.510 3.528 12,601 -0.03(-0.78%)
Jul 25, 2018 3.560 3.619 3.555 3.555 4,413 +0.03(+0.71%)
Jul 24, 2018 3.610 3.656 3.510 3.530 185,497 -0.11(-3.02%)
Jul 23, 2018 3.610 3.670 3.600 3.640 22,180 +0.04(+1.11%)
Jul 20, 2018 3.583 3.620 3.561 3.600 11,565 +0.10(+2.86%)
Jul 19, 2018 3.500 3.590 3.500 3.500 449,463 -0.03(-0.85%)
Jul 18, 2018 3.550 3.550 3.500 3.530 2,501 -0.02(-0.56%)
Jul 17, 2018 3.500 3.560 3.500 3.550 6,944 +0.01(+0.28%)
Jul 16, 2018 3.650 3.713 3.500 3.540 28,534 -0.23(-6.10%)
Jul 13, 2018 3.789 3.789 3.765 3.770 858 -0.03(-0.79%)
Jul 12, 2018 3.840 3.840 3.800 3.800 3,215 -0.03(-0.78%)
Jul 11, 2018 3.779 3.850 3.747 3.830 12,564 +0.16(+4.36%)
Jul 10, 2018 3.661 3.790 3.550 3.670 23,121 -0.05(-1.32%)
Jul 09, 2018 3.813 3.700 3.719 27,962 -0.04(-1.09%)
Jul 06, 2018 3.770 3.800 3.750 3.760 13,298 +0.02(+0.53%)
Jul 05, 2018 3.714 3.878 3.714 3.740 25,341 +0.04(+1.08%)
Jul 03, 2018 3.700 3.700 3.700 0 -0.02(-0.53%)
Jul 02, 2018 3.551 3.720 3.551 3.720 5,829 +0.03(+0.81%)
Jun 29, 2018 3.740 3.801 3.648 3.690 10,750 -0.17(-4.40%)
Jun 28, 2018 3.500 3.860 3.500 3.860 12,823 +0.36(+10.29%)
Jun 27, 2018 3.490 3.590 3.490 3.500 29,620 -0.01(-0.28%)
Jun 26, 2018 3.511 3.600 3.510 3.510 4,461 -0.14(-3.84%)
Jun 25, 2018 3.500 3.665 3.460 3.650 11,246 +0.11(+3.11%)
Jun 22, 2018 3.530 3.636 3.500 3.540 15,952 +0.03(+0.85%)
Jun 21, 2018 3.578 3.578 3.500 3.510 8,163 -0.04(-1.11%)
Jun 20, 2018 3.567 3.650 3.517 3.550 7,668 -0.04(-1.13%)
Jun 19, 2018 3.860 3.860 3.590 3.590 8,236 +0.04(+1.13%)
Jun 18, 2018 3.700 3.700 3.540 3.550 14,684 -0.19(-5.08%)
Jun 15, 2018 3.673 3.673 3.740 11,611 +0.07(+1.83%)
Jun 14, 2018 3.686 3.686 3.610 3.673 6,708 -0.02(-0.47%)
Jun 13, 2018 3.610 3.702 3.610 3.690 5,092 +0.03(+0.92%)
Jun 12, 2018 3.680 3.700 3.650 3.656 8,215 -0.02(-0.64%)
Jun 11, 2018 3.680 3.860 3.648 3.680 31,412 -0.01(-0.27%)
Jun 08, 2018 3.640 3.700 3.620 3.690 4,906 +0.06(+1.65%)
Jun 07, 2018 3.644 3.690 3.619 3.630 6,165 +0.03(+0.83%)
Jun 06, 2018 3.520 3.680 3.520 3.600 11,435 +0.10(+2.86%)
Jun 05, 2018 3.660 3.690 3.500 3.500 23,914 -0.15(-4.11%)
Jun 04, 2018 3.750 3.765 3.630 3.650 19,783 -0.09(-2.41%)
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.