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 30, 2014 4.380 4.410 4.280 4.370 8,806 -0.04(-0.91%)
Sep 29, 2014 4.420 4.450 4.300 4.410 20,962 +0.03(+0.57%)
Sep 26, 2014 4.370 4.430 4.280 4.385 7,028 +0.04(+1.04%)
Sep 25, 2014 4.440 4.440 4.260 4.340 4,627 -0.09(-2.03%)
Sep 24, 2014 4.380 4.440 4.360 4.430 3,110 +0.07(+1.61%)
Sep 23, 2014 4.340 4.390 4.340 4.360 3,505 +0.01(+0.23%)
Sep 22, 2014 4.350 4.430 4.280 4.350 18,884 +0.00(+0.00%)
Sep 19, 2014 4.510 4.510 4.340 4.350 28,255 -0.15(-3.33%)
Sep 18, 2014 4.490 4.505 4.462 4.500 23,573 +0.03(+0.67%)
Sep 17, 2014 4.510 4.510 4.470 4.470 7,368 +0.00(+0.00%)
Sep 16, 2014 4.356 4.500 4.356 4.470 8,021 -0.01(-0.22%)
Sep 15, 2014 4.510 4.530 4.415 4.480 7,199 -0.04(-0.88%)
Sep 12, 2014 4.520 4.550 4.430 4.520 59,954 -0.01(-0.22%)
Sep 11, 2014 4.480 4.550 4.400 4.530 20,818 +0.03(+0.67%)
Sep 10, 2014 4.400 4.500 4.360 4.500 7,963 +0.05(+1.12%)
Sep 09, 2014 4.280 4.490 4.280 4.450 23,119 +0.15(+3.37%)
Sep 08, 2014 4.330 4.390 4.300 4.305 20,708 -0.07(-1.49%)
Sep 05, 2014 4.290 4.370 4.290 4.370 10,213 +0.01(+0.23%)
Sep 04, 2014 4.490 4.500 4.330 4.360 25,627 -0.06(-1.36%)
Sep 03, 2014 4.468 4.468 4.350 4.420 11,763 +0.05(+1.14%)
Sep 02, 2014 4.410 4.484 4.360 4.370 11,542 -0.04(-0.91%)
Aug 29, 2014 4.360 4.410 4.410 4.410 13,900 +0.03(+0.68%)
Aug 28, 2014 4.350 4.410 4.310 4.380 6,745 -0.01(-0.34%)
Aug 27, 2014 4.300 4.370 4.300 4.395 3,860 +0.07(+1.74%)
Aug 26, 2014 4.410 4.410 4.310 4.320 8,035 -0.12(-2.70%)
Aug 25, 2014 4.385 4.450 4.300 4.440 9,736 +0.02(+0.45%)
Aug 22, 2014 4.440 4.440 4.360 4.420 19,034 +0.00(+0.00%)
Aug 21, 2014 4.390 4.460 4.360 4.420 12,039 +0.09(+2.08%)
Aug 20, 2014 4.190 4.370 4.320 4.330 31,320 +0.01(+0.23%)
Aug 19, 2014 4.490 4.490 4.000 4.320 44,423 -0.20(-4.42%)
Aug 18, 2014 4.570 4.609 4.450 4.520 45,892 -0.12(-2.59%)
Aug 15, 2014 4.650 4.690 4.570 4.640 29,108 -0.04(-0.96%)
Aug 14, 2014 4.770 4.770 4.600 4.685 32,036 -0.03(-0.53%)
Aug 13, 2014 4.780 4.850 4.600 4.710 175,148 -0.07(-1.46%)
Aug 12, 2014 4.780 4.800 4.680 4.780 65,931 +0.02(+0.42%)
Aug 11, 2014 4.655 4.900 4.630 4.760 137,846 +0.10(+2.15%)
Aug 08, 2014 4.635 4.670 4.550 4.660 39,659 +0.00(+0.00%)
Aug 07, 2014 4.650 4.660 4.540 4.660 52,450 +0.02(+0.43%)
Aug 06, 2014 4.610 4.650 4.560 4.640 5,106 +0.01(+0.22%)
Aug 05, 2014 4.540 4.630 4.510 4.630 27,566 +0.02(+0.43%)
Aug 04, 2014 4.570 4.610 4.530 4.610 30,375 +0.02(+0.44%)
Aug 01, 2014 4.610 4.610 4.540 4.590 2,000 -0.02(-0.43%)
Jul 31, 2014 4.560 4.640 4.500 4.610 25,121 +0.00(+0.00%)
Jul 30, 2014 4.590 4.650 4.588 4.610 19,773 -0.01(-0.22%)
Jul 29, 2014 4.630 4.650 4.511 4.620 18,101 -0.04(-0.86%)
Jul 28, 2014 4.650 4.660 4.570 4.660 24,939 +0.01(+0.22%)
Jul 25, 2014 4.660 4.670 4.620 4.650 29,372 -0.01(-0.21%)
Jul 24, 2014 4.660 4.680 4.650 4.660 20,547 -0.01(-0.21%)
Jul 23, 2014 4.580 4.700 4.570 4.670 39,483 +0.08(+1.74%)
Jul 22, 2014 4.390 4.601 4.380 4.590 44,376 +0.18(+4.08%)
Jul 21, 2014 4.370 4.480 4.370 4.410 24,949 -0.04(-0.90%)
Jul 18, 2014 4.380 4.480 4.309 4.450 10,641 +0.08(+1.85%)
Jul 17, 2014 4.240 4.390 4.240 4.369 23,710 +0.02(+0.44%)
Jul 16, 2014 4.360 4.415 4.305 4.350 58,936 -0.05(-1.14%)
Jul 15, 2014 4.380 4.430 4.360 4.400 22,069 -0.05(-1.12%)
Jul 14, 2014 4.480 4.520 4.390 4.450 35,603 -0.02(-0.45%)
Jul 11, 2014 4.480 4.540 4.470 4.470 36,746 -0.06(-1.32%)
Jul 10, 2014 4.460 4.549 4.400 4.530 10,003 -0.02(-0.44%)
Jul 09, 2014 4.600 4.600 4.390 4.550 11,968 -0.05(-1.09%)
Jul 08, 2014 4.584 4.600 4.550 4.600 11,050 +0.01(+0.22%)
Jul 07, 2014 4.700 4.700 4.520 4.590 18,640 -0.03(-0.65%)
Jul 03, 2014 4.660 4.620 4.620 4.620 12,900 +0.01(+0.22%)
Jul 02, 2014 4.510 4.750 4.500 4.610 55,365 +0.11(+2.44%)
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.