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 (%)
Sep 28, 2012 2.640 2.640 2.310 2.630 32,960 -0.01(-0.38%)
Sep 27, 2012 2.580 2.650 2.480 2.640 46,553 +0.09(+3.53%)
Sep 26, 2012 2.560 2.650 2.540 2.550 10,470 -0.03(-1.16%)
Sep 25, 2012 2.550 2.600 2.540 2.580 47,298 +0.04(+1.57%)
Sep 24, 2012 2.540 2.650 2.540 2.540 19,400 -0.01(-0.39%)
Sep 21, 2012 2.534 2.700 2.510 2.550 17,924 +0.05(+2.00%)
Sep 20, 2012 2.510 2.640 2.500 2.500 30,687 -0.07(-2.72%)
Sep 19, 2012 2.700 2.700 2.550 2.570 20,400 -0.15(-5.51%)
Sep 18, 2012 2.710 2.785 2.710 2.720 4,978 -0.02(-0.73%)
Sep 17, 2012 2.680 2.800 2.660 2.740 8,430 -0.02(-0.80%)
Sep 14, 2012 2.900 2.900 2.740 2.762 20,350 -0.01(-0.29%)
Sep 13, 2012 2.800 2.890 2.760 2.770 2,400 -0.03(-1.07%)
Sep 12, 2012 2.770 2.880 2.750 2.800 11,485 +0.00(+0.00%)
Sep 11, 2012 2.820 2.880 2.760 2.800 8,300 -0.01(-0.36%)
Sep 10, 2012 2.710 2.880 2.697 2.810 3,800 +0.12(+4.46%)
Sep 07, 2012 2.750 2.900 2.652 2.690 14,826 -0.06(-2.18%)
Sep 06, 2012 2.700 2.830 2.620 2.750 12,250 +0.05(+1.85%)
Sep 05, 2012 2.790 2.950 2.700 2.700 25,975 -0.10(-3.57%)
Sep 04, 2012 2.810 2.810 2.800 2.800 900 -0.09(-3.11%)
Aug 31, 2012 2.850 2.890 2.800 2.890 2,463 +0.04(+1.40%)
Aug 30, 2012 2.830 2.910 2.810 2.850 5,862 -0.02(-0.70%)
Aug 29, 2012 2.900 2.900 2.850 2.870 1,900 -0.04(-1.37%)
Aug 27, 2012 2.830 2.910 2.800 2.910 19,140 +0.07(+2.46%)
Aug 24, 2012 2.790 2.940 2.790 2.840 2,950 +0.00(+0.00%)
Aug 23, 2012 2.740 2.950 2.740 2.840 12,467 +0.07(+2.53%)
Aug 22, 2012 2.770 2.910 2.750 2.770 13,150 +0.00(+0.00%)
Aug 21, 2012 2.820 2.940 2.700 2.770 38,932 -0.08(-2.81%)
Aug 20, 2012 2.740 2.950 2.730 2.850 6,215 -0.07(-2.56%)
Aug 17, 2012 2.770 2.925 2.730 2.925 11,100 +0.10(+3.72%)
Aug 16, 2012 2.810 2.855 2.790 2.820 5,450 +0.01(+0.36%)
Aug 15, 2012 2.690 2.900 2.680 2.810 57,118 +0.00(+0.00%)
Aug 14, 2012 2.990 2.990 2.770 2.810 3,306 -0.17(-5.70%)
Aug 13, 2012 2.770 2.990 2.750 2.980 7,695 +0.21(+7.58%)
Aug 10, 2012 2.790 2.980 2.750 2.770 11,807 -0.04(-1.29%)
Aug 09, 2012 2.850 2.860 2.790 2.806 2,216 -0.01(-0.49%)
Aug 08, 2012 2.830 2.848 2.760 2.820 1,802 -0.05(-1.74%)
Aug 07, 2012 2.738 2.870 2.730 2.870 27,857 +0.35(+13.89%)
Aug 06, 2012 2.810 2.990 2.510 2.520 32,904 -0.27(-9.68%)
Aug 03, 2012 3.037 3.037 2.720 2.790 4,060 -0.14(-4.78%)
Aug 02, 2012 3.080 3.200 2.880 2.930 21,380 -0.13(-4.25%)
Aug 01, 2012 3.000 3.380 3.000 3.060 26,481 +0.15(+5.15%)
Jul 31, 2012 3.000 3.100 2.900 2.910 23,806 -0.04(-1.36%)
Jul 30, 2012 3.090 3.160 2.900 2.950 23,784 -0.17(-5.45%)
Jul 27, 2012 3.110 3.192 3.100 3.120 2,212 -0.03(-0.95%)
Jul 26, 2012 3.220 3.239 3.095 3.150 18,694 -0.05(-1.56%)
Jul 25, 2012 3.270 3.300 3.100 3.200 16,971 -0.05(-1.54%)
Jul 24, 2012 3.260 3.300 3.250 3.250 15,946 -0.01(-0.31%)
Jul 23, 2012 3.250 3.300 3.250 3.260 8,157 -0.03(-0.91%)
Jul 20, 2012 3.260 3.350 3.250 3.290 4,073 +0.04(+1.23%)
Jul 19, 2012 3.250 3.300 3.250 3.250 4,902 -0.01(-0.31%)
Jul 18, 2012 3.250 3.350 3.250 3.260 9,762 +0.01(+0.31%)
Jul 17, 2012 3.250 3.250 3.250 3.250 1,500 +0.00(+0.00%)
Jul 16, 2012 3.270 3.350 3.250 3.250 13,651 -0.02(-0.61%)
Jul 13, 2012 3.250 3.310 3.240 3.270 4,700 +0.06(+1.87%)
Jul 12, 2012 3.250 3.300 3.070 3.210 22,088 -0.04(-1.23%)
Jul 11, 2012 3.240 3.250 3.080 3.250 4,722 +0.00(+0.00%)
Jul 10, 2012 3.330 3.400 3.070 3.250 51,079 -0.05(-1.52%)
Jul 09, 2012 3.300 3.300 3.250 3.300 8,000 -0.05(-1.49%)
Jul 06, 2012 3.400 3.410 3.300 3.350 7,055 -0.05(-1.47%)
Jul 05, 2012 3.670 3.670 3.300 3.400 6,959 -0.34(-9.09%)
Jul 03, 2012 3.300 3.740 3.300 3.740 11,177 +0.39(+11.64%)
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.