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 (%)
Apr 30, 2010 7.190 7.190 6.670 6.680 134,091 -0.33(-4.71%)
Apr 29, 2010 7.000 7.010 6.070 7.010 1,118,560 -0.47(-6.28%)
Apr 28, 2010 7.630 7.630 7.400 7.480 89,480 -0.03(-0.40%)
Apr 27, 2010 7.750 7.850 7.500 7.510 90,095 -0.17(-2.21%)
Apr 26, 2010 7.600 7.800 7.590 7.680 120,853 +0.07(+0.92%)
Apr 23, 2010 7.550 7.739 7.440 7.610 83,841 +0.20(+2.70%)
Apr 22, 2010 7.590 7.790 7.410 7.410 69,455 -0.12(-1.59%)
Apr 21, 2010 7.870 7.870 7.460 7.530 182,297 -0.13(-1.70%)
Apr 20, 2010 7.500 7.700 7.420 7.660 202,743 +0.29(+3.93%)
Apr 19, 2010 7.320 7.660 7.250 7.370 169,402 +0.02(+0.27%)
Apr 16, 2010 7.450 7.450 7.160 7.350 95,570 -0.10(-1.34%)
Apr 15, 2010 7.520 7.590 7.300 7.450 83,680 -0.07(-0.93%)
Apr 14, 2010 7.300 7.600 7.160 7.520 115,985 +0.27(+3.72%)
Apr 13, 2010 6.940 7.290 6.900 7.250 127,197 +0.26(+3.72%)
Apr 12, 2010 6.630 7.000 6.630 6.990 179,395 +0.33(+4.88%)
Apr 09, 2010 7.000 7.050 6.600 6.665 172,007 -0.25(-3.68%)
Apr 08, 2010 6.800 6.990 6.720 6.920 110,620 +0.23(+3.44%)
Apr 07, 2010 6.530 6.800 6.510 6.690 89,286 +0.10(+1.52%)
Apr 06, 2010 6.650 6.720 6.500 6.590 118,820 -0.09(-1.35%)
Apr 05, 2010 6.800 6.890 6.650 6.680 98,063 +0.03(+0.45%)
Apr 01, 2010 6.710 6.650 6.650 6.650 89,500 +0.11(+1.68%)
Mar 31, 2010 6.820 6.850 6.540 6.540 121,350 -0.28(-4.11%)
Mar 30, 2010 6.850 6.930 6.800 6.820 99,118 -0.03(-0.44%)
Mar 29, 2010 7.140 7.140 6.820 6.850 66,860 -0.11(-1.58%)
Mar 26, 2010 7.000 7.050 6.810 6.960 117,647 +0.06(+0.87%)
Mar 25, 2010 6.920 6.970 6.750 6.900 93,694 +0.16(+2.37%)
Mar 24, 2010 6.980 6.980 6.600 6.740 111,377 -0.01(-0.15%)
Mar 23, 2010 6.770 6.810 6.510 6.750 100,420 +0.14(+2.12%)
Mar 22, 2010 6.310 6.750 6.300 6.610 144,661 +0.31(+4.92%)
Mar 19, 2010 6.260 6.330 6.180 6.300 161,482 +0.06(+0.96%)
Mar 18, 2010 6.550 6.550 6.240 6.240 129,079 -0.25(-3.85%)
Mar 17, 2010 6.660 6.710 6.300 6.490 160,157 -0.16(-2.41%)
Mar 16, 2010 6.740 6.789 6.440 6.650 116,389 -0.12(-1.77%)
Mar 15, 2010 6.730 6.810 6.710 6.770 77,735 -0.01(-0.15%)
Mar 12, 2010 6.770 6.936 6.710 6.780 61,055 -0.01(-0.15%)
Mar 11, 2010 6.930 7.000 6.760 6.790 71,544 +0.01(+0.15%)
Mar 10, 2010 6.870 7.200 6.560 6.780 252,071 +0.18(+2.73%)
Mar 09, 2010 6.440 6.960 6.350 6.600 200,691 +0.16(+2.48%)
Mar 08, 2010 7.030 7.030 6.410 6.440 192,652 -0.47(-6.80%)
Mar 05, 2010 6.850 7.050 6.850 6.910 82,120 +0.03(+0.44%)
Mar 04, 2010 6.790 6.970 6.690 6.880 146,914 +0.33(+5.04%)
Mar 03, 2010 6.330 6.650 6.330 6.550 166,828 +0.22(+3.48%)
Mar 02, 2010 6.580 6.740 6.150 6.330 341,524 -0.27(-4.09%)
Mar 01, 2010 7.340 7.340 6.560 6.600 168,434 -0.50(-7.04%)
Feb 26, 2010 7.680 7.680 7.070 7.100 108,614 -0.43(-5.71%)
Feb 25, 2010 7.700 7.700 7.410 7.530 83,450 -0.22(-2.84%)
Feb 24, 2010 7.880 7.880 7.640 7.750 82,104 +0.00(+0.00%)
Feb 23, 2010 7.850 7.850 7.640 7.750 101,069 +0.03(+0.39%)
Feb 22, 2010 7.990 7.990 7.580 7.720 105,506 -0.08(-1.03%)
Feb 19, 2010 7.470 7.890 7.400 7.800 135,760 +0.22(+2.90%)
Feb 18, 2010 7.810 7.840 7.500 7.580 102,191 -0.30(-3.81%)
Feb 17, 2010 8.040 8.040 7.610 7.880 127,008 -0.07(-0.88%)
Feb 16, 2010 7.700 8.089 7.450 7.950 230,122 +0.63(+8.61%)
Feb 12, 2010 6.740 7.320 7.320 7.320 238,100 +0.56(+8.28%)
Feb 11, 2010 6.030 6.799 5.960 6.760 341,477 +0.76(+12.67%)
Feb 10, 2010 5.870 6.309 5.750 6.000 194,437 +0.15(+2.56%)
Feb 09, 2010 6.310 6.799 5.805 5.850 236,874 -0.49(-7.73%)
Feb 08, 2010 6.790 7.080 6.340 6.340 205,613 -0.40(-5.93%)
Feb 05, 2010 6.870 6.879 6.000 6.740 355,625 -0.08(-1.17%)
Feb 04, 2010 8.100 8.100 6.670 6.820 293,837 -0.67(-8.95%)
Feb 03, 2010 7.630 7.669 7.370 7.490 94,431 +0.15(+2.04%)
Feb 02, 2010 7.260 7.490 7.250 7.340 77,212 +0.08(+1.10%)
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.