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, 2016 4.420 4.420 4.310 4.380 10,611 +0.01(+0.23%)
Sep 29, 2016 4.440 4.440 4.350 4.370 7,124 -0.05(-1.13%)
Sep 28, 2016 4.400 4.440 4.360 4.420 6,857 +0.00(+0.00%)
Sep 27, 2016 4.408 4.440 4.370 4.420 10,165 -0.03(-0.67%)
Sep 26, 2016 4.430 4.450 4.430 4.450 4,372 +0.00(+0.00%)
Sep 23, 2016 4.413 4.640 4.370 4.450 4,713 +0.06(+1.37%)
Sep 22, 2016 4.470 4.500 4.390 4.390 15,439 -0.06(-1.35%)
Sep 21, 2016 4.420 4.480 4.420 4.450 13,382 +0.02(+0.45%)
Sep 20, 2016 4.366 4.473 4.340 4.430 8,324 +0.00(+0.00%)
Sep 19, 2016 4.400 4.460 4.345 4.430 18,662 +0.06(+1.37%)
Sep 16, 2016 4.380 4.490 4.320 4.370 17,586 +0.04(+0.92%)
Sep 15, 2016 4.420 4.445 4.330 4.330 8,818 -0.11(-2.48%)
Sep 14, 2016 4.430 4.500 4.410 4.440 3,307 -0.04(-0.89%)
Sep 13, 2016 4.600 4.670 4.420 4.480 49,542 -0.21(-4.48%)
Sep 12, 2016 4.600 4.690 4.600 4.690 6,623 +0.05(+1.08%)
Sep 09, 2016 4.550 4.640 4.550 4.640 10,632 +0.03(+0.65%)
Sep 08, 2016 4.660 4.690 4.560 4.610 13,936 -0.03(-0.65%)
Sep 07, 2016 4.610 4.868 4.590 4.640 19,228 +0.06(+1.31%)
Sep 06, 2016 4.610 4.660 4.560 4.580 12,543 +0.02(+0.44%)
Sep 02, 2016 4.560 4.560 4.560 4.560 5,300 +0.00(+0.00%)
Sep 01, 2016 4.570 4.580 4.550 4.560 7,033 -0.01(-0.22%)
Aug 31, 2016 4.520 4.610 4.520 4.570 16,089 +0.01(+0.22%)
Aug 30, 2016 4.630 4.700 4.520 4.560 27,201 -0.12(-2.56%)
Aug 29, 2016 4.600 4.700 4.570 4.680 13,982 +0.08(+1.74%)
Aug 26, 2016 4.580 4.700 4.580 4.600 10,250 +0.00(+0.00%)
Aug 25, 2016 4.620 4.650 4.550 4.600 18,801 +0.09(+1.98%)
Aug 24, 2016 4.530 4.618 4.500 4.511 12,553 -0.01(-0.21%)
Aug 23, 2016 4.560 4.740 4.510 4.520 18,830 -0.06(-1.31%)
Aug 22, 2016 4.620 4.750 4.530 4.580 28,178 -0.06(-1.29%)
Aug 19, 2016 4.560 4.710 4.550 4.640 7,125 +0.00(+0.00%)
Aug 18, 2016 4.570 4.640 4.515 4.640 18,578 +0.03(+0.65%)
Aug 17, 2016 4.350 4.610 4.280 4.610 52,187 +0.18(+4.06%)
Aug 16, 2016 4.688 4.688 4.310 4.430 30,835 +0.08(+1.84%)
Aug 15, 2016 4.290 4.390 4.274 4.350 28,928 +0.06(+1.40%)
Aug 12, 2016 4.330 4.420 4.240 4.290 43,190 -0.13(-2.94%)
Aug 11, 2016 4.800 4.860 4.360 4.420 125,605 -0.44(-9.05%)
Aug 10, 2016 5.050 5.100 4.820 4.860 121,054 -0.48(-8.99%)
Aug 09, 2016 5.310 5.440 5.050 5.340 36,760 +0.05(+0.95%)
Aug 08, 2016 5.190 5.319 5.150 5.290 12,568 +0.15(+2.92%)
Aug 05, 2016 5.210 5.230 5.010 5.140 15,287 -0.11(-2.10%)
Aug 04, 2016 5.175 5.270 5.010 5.250 13,388 +0.15(+2.94%)
Aug 03, 2016 5.100 5.180 5.032 5.100 4,467 -0.13(-2.49%)
Aug 02, 2016 5.240 5.250 5.150 5.230 3,934 -0.03(-0.57%)
Aug 01, 2016 5.170 5.330 5.000 5.260 25,930 +0.06(+1.15%)
Jul 29, 2016 5.150 5.250 5.140 5.200 3,629 +0.00(+0.00%)
Jul 28, 2016 5.100 5.240 5.081 5.200 5,565 +0.00(+0.00%)
Jul 27, 2016 5.150 5.250 5.050 5.200 11,087 +0.06(+1.17%)
Jul 26, 2016 5.010 5.370 5.010 5.140 12,043 +0.10(+1.98%)
Jul 25, 2016 5.330 5.510 5.000 5.040 92,392 -0.28(-5.26%)
Jul 22, 2016 5.378 0.0096 5.000 5.320 31,240 -0.37(-6.50%)
Jul 21, 2016 5.550 5.690 5.550 5.690 18,356 +0.04(+0.71%)
Jul 20, 2016 5.540 5.730 5.470 5.650 13,608 +0.16(+2.91%)
Jul 19, 2016 5.450 5.650 5.413 5.490 11,585 +0.04(+0.73%)
Jul 18, 2016 5.500 5.590 5.370 5.450 11,855 -0.07(-1.27%)
Jul 15, 2016 5.590 5.640 5.400 5.520 16,461 -0.11(-1.95%)
Jul 14, 2016 5.400 5.740 5.389 5.630 49,612 +0.21(+3.87%)
Jul 13, 2016 5.630 5.630 5.375 5.420 31,072 -0.23(-4.07%)
Jul 12, 2016 5.850 5.850 5.563 5.650 11,520 -0.16(-2.75%)
Jul 11, 2016 5.820 5.820 5.640 5.810 45,835 -0.03(-0.51%)
Jul 08, 2016 5.390 5.870 5.400 5.840 47,210 +0.44(+8.15%)
Jul 07, 2016 4.890 5.400 4.880 5.400 50,088 +0.90(+20.00%)
Jul 05, 2016 4.580 4.580 4.460 4.500 1,414 -0.07(-1.42%)
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.