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, 2018 3.560 3.600 3.450 3.450 9,100 -0.15(-4.17%)
Sep 27, 2018 3.550 3.600 3.520 3.600 4,374 +0.01(+0.31%)
Sep 26, 2018 3.560 3.590 3.560 3.589 9,099 +0.03(+0.81%)
Sep 25, 2018 3.510 3.565 3.510 3.560 8,005 +0.05(+1.42%)
Sep 24, 2018 3.500 3.520 3.450 3.510 19,465 +0.00(+0.00%)
Sep 21, 2018 3.490 3.520 3.370 3.510 54,200 -0.02(-0.57%)
Sep 20, 2018 3.520 3.539 3.400 3.530 11,666 -0.02(-0.56%)
Sep 19, 2018 3.470 3.589 3.350 3.550 13,592 +0.06(+1.72%)
Sep 18, 2018 3.490 3.521 3.390 3.490 9,303 +0.03(+0.87%)
Sep 17, 2018 3.390 3.670 3.390 3.460 9,859 +0.03(+0.87%)
Sep 14, 2018 3.700 3.700 3.430 3.430 14,200 -0.17(-4.72%)
Sep 13, 2018 3.540 3.750 3.350 3.600 31,590 +0.09(+2.56%)
Sep 12, 2018 3.391 3.550 3.391 3.510 8,709 -0.03(-0.85%)
Sep 11, 2018 3.560 3.560 3.500 3.540 8,361 -0.01(-0.28%)
Sep 10, 2018 3.590 3.590 3.420 3.550 23,007 -0.02(-0.56%)
Sep 07, 2018 3.550 3.580 3.510 3.570 4,800 +0.01(+0.28%)
Sep 06, 2018 3.520 3.590 3.500 3.560 8,575 +0.12(+3.49%)
Sep 05, 2018 3.580 3.600 3.440 3.440 21,995 -0.11(-3.10%)
Sep 04, 2018 3.540 3.600 3.498 3.550 8,190 +0.02(+0.57%)
Aug 31, 2018 3.530 3.530 3.530 0 +0.04(+1.15%)
Aug 30, 2018 3.320 3.550 3.310 3.490 64,127 +0.15(+4.49%)
Aug 29, 2018 3.390 3.490 3.320 3.340 17,781 -0.02(-0.60%)
Aug 28, 2018 3.250 3.400 3.236 3.360 14,614 +0.11(+3.38%)
Aug 27, 2018 3.290 3.390 3.196 3.250 66,854 -0.04(-1.22%)
Aug 24, 2018 3.290 3.490 3.290 3.290 24,200 +0.01(+0.30%)
Aug 23, 2018 3.410 3.429 3.280 3.280 14,236 -0.14(-4.09%)
Aug 22, 2018 3.460 3.506 3.420 3.420 17,671 -0.03(-0.87%)
Aug 21, 2018 3.280 3.550 3.270 3.450 20,950 +0.18(+5.50%)
Aug 20, 2018 3.300 3.300 3.227 3.270 6,360 -0.08(-2.39%)
Aug 17, 2018 3.255 3.370 3.220 3.350 3,200 +0.06(+1.82%)
Aug 16, 2018 3.240 3.300 3.210 3.290 24,830 +0.09(+2.81%)
Aug 15, 2018 3.260 3.340 3.183 3.200 7,819 +0.01(+0.31%)
Aug 14, 2018 3.370 3.370 3.145 3.190 29,466 -0.18(-5.34%)
Aug 13, 2018 3.500 3.500 3.140 3.370 36,114 -0.03(-0.88%)
Aug 10, 2018 3.500 3.500 3.400 3.400 5,500 -0.04(-1.16%)
Aug 09, 2018 3.440 3.440 3.440 25 +0.00(+0.00%)
Aug 08, 2018 3.514 3.514 3.420 3.440 12,198 -0.10(-2.82%)
Aug 07, 2018 3.631 3.631 3.500 3.540 16,024 -0.08(-2.21%)
Aug 06, 2018 3.550 3.650 3.500 3.620 13,420 +0.06(+1.69%)
Aug 03, 2018 3.620 3.640 3.560 3.560 1,500 -0.06(-1.52%)
Aug 02, 2018 3.560 3.660 3.500 3.615 34,395 +0.07(+1.83%)
Aug 01, 2018 3.530 3.600 3.530 3.550 5,171 +0.03(+0.85%)
Jul 31, 2018 3.550 3.600 3.500 3.520 826,436 -0.08(-2.22%)
Jul 30, 2018 3.600 3.660 3.600 3.600 40,518 +0.00(+0.00%)
Jul 27, 2018 3.600 3.600 3.570 3.600 3,200 +0.07(+2.05%)
Jul 26, 2018 3.510 3.590 3.510 3.528 12,601 -0.03(-0.78%)
Jul 25, 2018 3.560 3.619 3.555 3.555 4,413 +0.03(+0.71%)
Jul 24, 2018 3.610 3.656 3.510 3.530 185,497 -0.11(-3.02%)
Jul 23, 2018 3.610 3.670 3.600 3.640 22,180 +0.04(+1.11%)
Jul 20, 2018 3.583 3.620 3.561 3.600 11,565 +0.10(+2.86%)
Jul 19, 2018 3.500 3.590 3.500 3.500 449,463 -0.03(-0.85%)
Jul 18, 2018 3.550 3.550 3.500 3.530 2,501 -0.02(-0.56%)
Jul 17, 2018 3.500 3.560 3.500 3.550 6,944 +0.01(+0.28%)
Jul 16, 2018 3.650 3.713 3.500 3.540 28,534 -0.23(-6.10%)
Jul 13, 2018 3.789 3.789 3.765 3.770 858 -0.03(-0.79%)
Jul 12, 2018 3.840 3.840 3.800 3.800 3,215 -0.03(-0.78%)
Jul 11, 2018 3.779 3.850 3.747 3.830 12,564 +0.16(+4.36%)
Jul 10, 2018 3.661 3.790 3.550 3.670 23,121 -0.05(-1.32%)
Jul 09, 2018 3.813 3.700 3.719 27,962 -0.04(-1.09%)
Jul 06, 2018 3.770 3.800 3.750 3.760 13,298 +0.02(+0.53%)
Jul 05, 2018 3.714 3.878 3.714 3.740 25,341 +0.04(+1.08%)
Jul 03, 2018 3.700 3.700 3.700 0 -0.02(-0.53%)
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.