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, 2015 8.680 8.885 8.630 8.760 86,683 +0.04(+0.46%)
Sep 29, 2015 8.730 8.790 8.621 8.720 53,922 -0.03(-0.34%)
Sep 28, 2015 8.660 8.929 8.550 8.750 118,096 -0.06(-0.68%)
Sep 25, 2015 9.520 9.520 8.800 8.810 126,011 -0.54(-5.78%)
Sep 24, 2015 9.550 9.550 9.300 9.350 79,586 -0.18(-1.89%)
Sep 23, 2015 9.000 9.900 8.850 9.530 539,846 +0.71(+8.05%)
Sep 22, 2015 8.970 8.970 8.690 8.820 280,281 -0.15(-1.67%)
Sep 21, 2015 9.000 9.020 8.730 8.970 129,143 +0.00(+0.00%)
Sep 18, 2015 8.600 8.970 8.550 8.970 131,657 +0.32(+3.70%)
Sep 17, 2015 8.620 8.750 8.520 8.650 48,555 +0.15(+1.76%)
Sep 16, 2015 8.480 8.680 8.161 8.500 109,425 -0.12(-1.39%)
Sep 15, 2015 8.500 8.880 8.390 8.620 118,789 +0.12(+1.41%)
Sep 14, 2015 9.000 9.092 8.400 8.500 175,718 -0.50(-5.56%)
Sep 11, 2015 8.390 9.100 8.250 9.000 297,965 +0.60(+7.14%)
Sep 10, 2015 8.260 8.500 8.260 8.400 78,910 +0.07(+0.84%)
Sep 09, 2015 8.760 8.800 8.170 8.330 108,078 -0.47(-5.34%)
Sep 08, 2015 8.050 9.130 7.940 8.800 279,117 +0.82(+10.28%)
Sep 04, 2015 7.340 7.980 7.980 7.980 81,200 +0.52(+6.97%)
Sep 03, 2015 7.770 7.770 7.300 7.460 160,923 -0.31(-3.99%)
Sep 02, 2015 7.710 7.950 7.360 7.770 167,002 +0.24(+3.19%)
Sep 01, 2015 7.050 7.570 7.050 7.530 188,294 +0.35(+4.87%)
Aug 31, 2015 6.820 7.360 6.780 7.180 225,324 +0.44(+6.53%)
Aug 28, 2015 6.600 6.880 6.460 6.740 26,059 +0.15(+2.28%)
Aug 27, 2015 6.600 6.720 6.470 6.590 30,463 +0.09(+1.38%)
Aug 26, 2015 6.600 6.600 6.420 6.500 13,650 +0.09(+1.40%)
Aug 25, 2015 6.430 6.570 6.280 6.410 32,601 +0.10(+1.58%)
Aug 24, 2015 6.530 6.540 6.310 6.310 60,791 -0.23(-3.52%)
Aug 21, 2015 6.350 6.580 6.350 6.540 26,372 +0.23(+3.65%)
Aug 20, 2015 6.950 6.950 6.310 6.310 80,124 -0.63(-9.08%)
Aug 19, 2015 6.950 7.000 6.692 6.940 36,010 -0.05(-0.72%)
Aug 18, 2015 7.100 7.100 6.950 6.990 45,691 +0.02(+0.29%)
Aug 17, 2015 6.900 7.090 6.840 6.970 90,667 +0.17(+2.50%)
Aug 14, 2015 6.900 6.920 6.550 6.800 42,305 +0.03(+0.44%)
Aug 13, 2015 6.890 6.890 6.740 6.770 73,974 +0.00(+0.00%)
Aug 12, 2015 6.600 7.000 6.600 6.770 206,444 +0.67(+10.98%)
Aug 11, 2015 6.300 6.410 6.100 6.100 17,658 -0.26(-4.09%)
Aug 10, 2015 6.280 6.630 6.280 6.360 13,038 +0.08(+1.27%)
Aug 07, 2015 6.440 6.440 6.280 6.280 3,506 -0.02(-0.32%)
Aug 06, 2015 6.550 6.690 6.290 6.300 20,889 -0.23(-3.52%)
Aug 05, 2015 6.580 6.672 6.480 6.530 9,080 -0.01(-0.15%)
Aug 04, 2015 6.500 6.710 6.500 6.540 11,320 +0.04(+0.62%)
Aug 03, 2015 6.440 6.640 6.300 6.500 25,060 +0.09(+1.40%)
Jul 31, 2015 6.470 6.490 6.240 6.410 8,065 +0.08(+1.26%)
Jul 30, 2015 6.180 6.390 6.180 6.330 17,194 +0.15(+2.43%)
Jul 29, 2015 6.190 6.280 6.180 6.180 16,567 -0.11(-1.75%)
Jul 28, 2015 6.270 6.400 6.240 6.290 28,010 +0.01(+0.16%)
Jul 27, 2015 6.270 6.380 6.250 6.280 11,984 +0.03(+0.48%)
Jul 24, 2015 6.400 6.634 6.250 6.250 40,281 -0.18(-2.80%)
Jul 23, 2015 6.620 6.620 6.250 6.430 53,053 -0.18(-2.72%)
Jul 22, 2015 6.590 6.670 6.300 6.610 23,235 +0.02(+0.30%)
Jul 21, 2015 6.970 6.970 6.390 6.590 32,846 -0.30(-4.35%)
Jul 20, 2015 7.000 7.000 6.660 6.890 68,883 -0.10(-1.43%)
Jul 17, 2015 6.530 7.000 6.530 6.990 56,964 +0.39(+5.91%)
Jul 16, 2015 6.390 6.600 6.390 6.600 19,141 +0.21(+3.29%)
Jul 15, 2015 6.550 6.660 6.320 6.390 20,451 -0.09(-1.39%)
Jul 14, 2015 6.650 6.700 6.274 6.480 28,759 -0.15(-2.26%)
Jul 13, 2015 6.710 6.800 6.600 6.630 17,156 -0.02(-0.30%)
Jul 10, 2015 6.640 6.720 6.490 6.650 9,570 -0.10(-1.48%)
Jul 09, 2015 6.787 6.787 6.530 6.750 17,074 +0.16(+2.43%)
Jul 08, 2015 6.590 6.810 6.460 6.590 41,933 -0.12(-1.79%)
Jul 07, 2015 6.370 6.750 6.140 6.710 176,737 +0.33(+5.17%)
Jul 06, 2015 6.700 6.750 6.350 6.380 17,639 -0.37(-5.48%)
Jul 02, 2015 6.750 6.750 6.750 6.750 19,500 +0.04(+0.60%)
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.