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 30, 2019 3.820 3.950 3.820 3.850 9,700 +0.01(+0.26%)
Aug 29, 2019 3.979 3.989 3.840 3.840 10,783 -0.10(-2.54%)
Aug 28, 2019 4.030 4.120 3.930 3.940 8,051 -0.18(-4.37%)
Aug 27, 2019 4.160 4.160 3.920 4.120 40,451 -0.07(-1.67%)
Aug 26, 2019 3.910 4.190 3.840 4.190 48,491 +0.29(+7.44%)
Aug 23, 2019 4.140 4.140 3.900 3.900 18,900 -0.20(-4.88%)
Aug 22, 2019 4.160 4.170 3.982 4.100 42,383 +0.01(+0.24%)
Aug 21, 2019 4.000 4.468 3.850 4.090 150,371 +0.30(+7.92%)
Aug 20, 2019 3.570 3.790 3.570 3.790 10,192 +0.29(+8.29%)
Aug 19, 2019 3.540 3.560 3.460 3.500 9,166 +0.01(+0.29%)
Aug 16, 2019 3.570 3.640 3.460 3.490 2,800 -0.02(-0.57%)
Aug 15, 2019 3.570 3.570 3.500 3.510 407 +0.03(+0.86%)
Aug 14, 2019 3.715 3.796 3.480 3.480 19,821 -0.20(-5.43%)
Aug 13, 2019 3.750 3.750 3.600 3.680 779 -0.08(-2.13%)
Aug 12, 2019 3.800 3.800 3.590 3.760 1,146 +0.17(+4.74%)
Aug 09, 2019 3.780 3.810 3.590 3.590 1,900 +0.02(+0.70%)
Aug 08, 2019 3.461 3.820 3.461 3.565 2,582 -0.23(-6.18%)
Aug 07, 2019 3.720 3.830 3.638 3.800 2,724 +0.00(+0.00%)
Aug 06, 2019 3.820 3.820 3.800 3.800 1,098 -0.02(-0.52%)
Aug 05, 2019 3.620 3.830 3.620 3.820 2,753 -0.08(-2.05%)
Aug 02, 2019 3.750 3.900 3.750 3.900 6,900 +0.21(+5.69%)
Aug 01, 2019 3.800 3.810 3.690 3.690 5,091 -0.02(-0.54%)
Jul 31, 2019 3.750 3.810 3.698 3.710 17,150 -0.02(-0.54%)
Jul 30, 2019 3.710 3.730 3.690 3.730 5,519 +0.08(+2.19%)
Jul 29, 2019 3.650 3.710 3.650 3.650 4,990 +0.02(+0.55%)
Jul 26, 2019 3.730 3.730 3.630 3.630 2,400 -0.12(-3.20%)
Jul 25, 2019 3.720 3.750 3.638 3.750 27,417 +0.08(+2.18%)
Jul 24, 2019 3.670 3.801 3.620 3.670 29,055 +0.07(+1.97%)
Jul 23, 2019 3.600 3.610 3.570 3.599 19,616 -0.00(-0.02%)
Jul 22, 2019 3.550 3.600 3.530 3.600 3,824 +0.02(+0.56%)
Jul 19, 2019 3.560 3.590 3.545 3.580 8,700 +0.00(+0.00%)
Jul 18, 2019 3.520 3.580 3.504 3.580 2,980 +0.01(+0.28%)
Jul 17, 2019 3.550 3.570 3.477 3.570 3,899 +0.04(+1.25%)
Jul 16, 2019 3.550 3.550 3.526 3.526 1,166 +0.04(+1.02%)
Jul 15, 2019 3.540 3.540 3.480 3.490 10,837 +0.00(+0.01%)
Jul 12, 2019 3.570 3.600 3.490 3.490 5,200 -0.11(-3.06%)
Jul 11, 2019 3.550 3.600 3.490 3.600 7,401 +0.07(+1.98%)
Jul 10, 2019 3.560 3.570 3.480 3.530 18,541 +0.08(+2.32%)
Jul 09, 2019 3.520 3.550 3.450 3.450 6,527 -0.10(-2.82%)
Jul 08, 2019 3.500 3.550 3.482 3.550 12,712 +0.00(+0.00%)
Jul 05, 2019 3.530 3.550 3.441 3.550 12,100 +0.00(+0.00%)
Jul 03, 2019 3.410 3.550 3.410 3.550 9,800 +0.09(+2.60%)
Jul 02, 2019 3.490 3.500 3.380 3.460 8,659 -0.01(-0.30%)
Jul 01, 2019 3.470 3.570 3.404 3.470 13,925 -0.09(-2.52%)
Jun 28, 2019 3.450 3.620 3.350 3.560 61,000 +0.08(+2.30%)
Jun 27, 2019 3.420 3.500 3.350 3.480 64,327 +0.00(+0.00%)
Jun 26, 2019 3.673 3.673 3.440 3.480 10,175 -0.03(-0.85%)
Jun 25, 2019 3.460 3.720 3.460 3.510 3,772 +0.02(+0.57%)
Jun 24, 2019 3.680 3.688 3.490 3.490 30,147 -0.01(-0.29%)
Jun 21, 2019 3.610 3.610 3.490 3.500 150,700 -0.02(-0.57%)
Jun 20, 2019 3.760 3.781 3.490 3.520 7,325 +0.03(+0.86%)
Jun 19, 2019 3.480 3.540 3.480 3.490 14,939 -0.03(-0.85%)
Jun 18, 2019 3.420 3.610 3.420 3.520 18,615 +0.17(+5.07%)
Jun 17, 2019 3.350 3.550 3.310 3.350 160,854 +0.05(+1.52%)
Jun 14, 2019 3.340 3.350 3.250 3.300 30,300 +0.00(+0.00%)
Jun 13, 2019 3.330 3.350 3.300 3.300 47,239 +0.00(+0.00%)
Jun 12, 2019 3.350 3.350 3.230 3.300 44,079 -0.05(-1.49%)
Jun 11, 2019 3.280 3.350 3.250 3.350 10,333 +0.10(+3.08%)
Jun 10, 2019 3.230 3.280 3.078 3.250 23,952 -0.06(-1.81%)
Jun 07, 2019 3.230 3.310 3.150 3.310 5,100 +0.05(+1.53%)
Jun 06, 2019 3.260 3.260 3.260 3.260 353 -0.00(-0.11%)
Jun 05, 2019 3.270 3.270 3.250 3.264 842 -0.03(-0.85%)
Jun 04, 2019 3.300 3.310 3.270 3.292 3,582 +0.04(+1.28%)
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.