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, 2020 6.400 6.420 6.200 6.270 273,655 -0.16(-2.49%)
Sep 29, 2020 6.640 6.820 6.380 6.430 178,737 -0.40(-5.86%)
Sep 28, 2020 6.380 6.980 6.380 6.830 297,638 +0.40(+6.22%)
Sep 25, 2020 6.660 6.660 6.260 6.430 269,200 -0.21(-3.16%)
Sep 24, 2020 7.070 7.070 6.530 6.640 179,930 -0.15(-2.21%)
Sep 23, 2020 7.250 7.250 6.760 6.790 180,294 -0.37(-5.17%)
Sep 22, 2020 7.440 7.520 7.150 7.160 153,985 -0.28(-3.76%)
Sep 21, 2020 7.420 7.540 7.160 7.440 142,885 -0.15(-1.98%)
Sep 18, 2020 7.330 7.630 7.157 7.590 185,700 +0.40(+5.56%)
Sep 17, 2020 7.900 7.900 7.180 7.190 169,484 -0.77(-9.67%)
Sep 16, 2020 7.640 8.150 7.550 7.960 144,771 +0.31(+4.05%)
Sep 15, 2020 7.650 7.735 7.520 7.650 89,158 +0.05(+0.66%)
Sep 14, 2020 7.340 7.660 7.320 7.600 75,323 +0.30(+4.11%)
Sep 11, 2020 7.620 7.620 7.240 7.300 104,800 -0.15(-2.01%)
Sep 10, 2020 7.530 7.742 7.350 7.450 120,798 +0.06(+0.81%)
Sep 09, 2020 7.260 7.460 7.250 7.390 90,307 +0.13(+1.79%)
Sep 08, 2020 7.030 7.290 6.940 7.260 92,710 +0.13(+1.82%)
Sep 04, 2020 7.420 7.420 7.050 7.130 79,700 -0.12(-1.66%)
Sep 03, 2020 7.580 7.580 7.100 7.250 216,852 -0.32(-4.23%)
Sep 02, 2020 7.580 7.620 7.400 7.570 151,577 -0.05(-0.66%)
Sep 01, 2020 7.680 7.750 7.410 7.620 177,238 -0.01(-0.20%)
Aug 31, 2020 7.640 7.820 7.510 7.635 193,612 +0.00(+0.07%)
Aug 28, 2020 7.590 7.690 7.520 7.630 51,400 -0.02(-0.26%)
Aug 27, 2020 7.790 7.840 7.560 7.650 104,774 -0.16(-2.05%)
Aug 26, 2020 7.690 7.870 7.690 7.810 124,109 +0.04(+0.51%)
Aug 25, 2020 7.700 7.845 7.520 7.770 121,631 +0.13(+1.70%)
Aug 24, 2020 7.900 7.900 7.530 7.640 214,259 -0.21(-2.68%)
Aug 21, 2020 7.810 7.850 7.610 7.850 287,400 +0.03(+0.38%)
Aug 20, 2020 7.750 8.020 7.400 7.820 344,117 +0.05(+0.64%)
Aug 19, 2020 8.500 8.560 7.620 7.770 489,480 -0.66(-7.83%)
Aug 18, 2020 8.670 8.960 8.230 8.430 254,365 -0.11(-1.29%)
Aug 17, 2020 8.440 8.600 8.410 8.540 299,954 +0.10(+1.18%)
Aug 14, 2020 8.500 8.614 8.420 8.440 106,100 -0.06(-0.71%)
Aug 13, 2020 8.550 8.570 8.360 8.500 81,894 +0.03(+0.35%)
Aug 12, 2020 8.450 8.530 8.361 8.470 121,358 +0.15(+1.80%)
Aug 11, 2020 8.600 8.690 8.170 8.320 176,349 -0.23(-2.69%)
Aug 10, 2020 8.740 8.750 8.330 8.550 245,908 +0.01(+0.12%)
Aug 07, 2020 7.780 8.990 7.610 8.540 1,229,100 +0.75(+9.63%)
Aug 06, 2020 8.240 8.250 7.625 7.790 204,553 -0.45(-5.46%)
Aug 05, 2020 8.230 8.250 8.014 8.240 188,304 +0.12(+1.54%)
Aug 04, 2020 7.900 8.250 7.890 8.115 258,837 +0.21(+2.72%)
Aug 03, 2020 7.750 7.940 7.680 7.900 229,272 +0.25(+3.27%)
Jul 31, 2020 7.670 7.740 7.470 7.650 189,000 -0.01(-0.13%)
Jul 30, 2020 7.700 7.720 7.500 7.660 140,504 -0.07(-0.91%)
Jul 29, 2020 7.180 7.980 7.180 7.730 266,699 +0.59(+8.26%)
Jul 28, 2020 7.040 7.190 6.950 7.140 171,422 +0.12(+1.71%)
Jul 27, 2020 6.820 7.070 6.750 7.020 101,332 +0.18(+2.71%)
Jul 24, 2020 7.200 7.200 6.770 6.835 151,900 -0.42(-5.72%)
Jul 23, 2020 7.220 7.450 7.111 7.250 400,474 +0.14(+1.97%)
Jul 22, 2020 6.500 7.170 6.450 7.110 330,919 +0.59(+9.05%)
Jul 21, 2020 6.310 6.620 6.290 6.520 182,170 +0.23(+3.66%)
Jul 20, 2020 6.240 6.327 5.910 6.290 143,253 +0.04(+0.64%)
Jul 17, 2020 5.800 6.410 5.770 6.250 275,900 +0.49(+8.51%)
Jul 16, 2020 5.890 6.000 5.700 5.760 291,030 -0.18(-3.03%)
Jul 15, 2020 6.230 6.230 5.920 5.940 511,473 +0.11(+1.89%)
Jul 14, 2020 5.820 5.970 5.800 5.830 144,523 -0.03(-0.51%)
Jul 13, 2020 6.030 6.180 5.810 5.860 89,786 -0.13(-2.25%)
Jul 10, 2020 5.900 6.090 5.820 5.995 127,300 +0.11(+1.78%)
Jul 09, 2020 6.260 6.280 5.860 5.890 182,094 -0.37(-5.91%)
Jul 08, 2020 6.290 6.430 6.100 6.260 116,210 -0.08(-1.26%)
Jul 07, 2020 6.610 6.715 6.330 6.340 114,620 -0.25(-3.79%)
Jul 06, 2020 6.490 6.630 6.280 6.590 196,474 +0.10(+1.54%)
Jul 02, 2020 6.690 6.817 6.470 6.490 176,900 -0.21(-3.13%)
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.