Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sharps Compliance (NQ: SMED )

N/A 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 (%)
Jan 31, 2020 4.560 4.670 4.350 4.470 19,200 -0.07(-1.54%)
Jan 30, 2020 4.410 4.677 4.361 4.540 68,801 +0.24(+5.58%)
Jan 29, 2020 4.740 4.790 4.210 4.300 147,836 -0.33(-7.13%)
Jan 28, 2020 5.040 5.230 4.600 4.630 246,835 -0.08(-1.70%)
Jan 27, 2020 4.400 5.260 4.400 4.710 506,492 +0.33(+7.44%)
Jan 24, 2020 4.362 4.730 4.320 4.384 258,000 -0.02(-0.36%)
Jan 23, 2020 4.470 4.470 4.350 4.400 21,364 +0.02(+0.46%)
Jan 22, 2020 4.470 4.500 4.380 4.380 35,977 -0.10(-2.23%)
Jan 21, 2020 4.500 4.500 4.380 4.480 48,419 +0.06(+1.36%)
Jan 17, 2020 4.480 4.495 4.300 4.420 33,500 -0.08(-1.78%)
Jan 16, 2020 4.400 4.500 4.240 4.500 64,854 +0.12(+2.74%)
Jan 15, 2020 4.320 4.450 4.270 4.380 61,277 +0.08(+1.86%)
Jan 14, 2020 4.360 4.400 4.300 4.300 50,625 -0.06(-1.38%)
Jan 13, 2020 4.500 4.500 4.350 4.360 21,781 -0.13(-2.90%)
Jan 10, 2020 4.410 4.490 4.310 4.490 155,900 +0.07(+1.58%)
Jan 09, 2020 4.470 4.500 4.390 4.420 19,765 +0.04(+0.91%)
Jan 08, 2020 4.300 4.410 4.300 4.380 34,375 +0.13(+3.06%)
Jan 07, 2020 4.290 4.468 4.177 4.250 74,105 +0.00(+0.00%)
Jan 06, 2020 4.280 4.350 4.250 4.250 20,210 -0.04(-0.93%)
Jan 03, 2020 4.290 4.380 4.280 4.290 19,800 -0.03(-0.69%)
Jan 02, 2020 4.260 4.370 4.230 4.320 11,893 +0.10(+2.37%)
Dec 31, 2019 4.200 4.350 4.180 4.220 11,000 -0.01(-0.24%)
Dec 30, 2019 4.150 4.240 4.150 4.230 19,815 +0.04(+0.95%)
Dec 27, 2019 4.244 4.250 4.173 4.190 8,200 -0.06(-1.41%)
Dec 26, 2019 4.130 4.250 4.130 4.250 16,226 +0.07(+1.67%)
Dec 24, 2019 4.180 4.180 4.180 4.180 3,900 -0.04(-0.95%)
Dec 23, 2019 4.170 4.220 4.140 4.220 13,336 +0.17(+4.20%)
Dec 20, 2019 4.010 4.260 4.010 4.050 30,600 -0.01(-0.25%)
Dec 19, 2019 4.080 4.140 4.009 4.060 19,535 -0.07(-1.69%)
Dec 18, 2019 4.050 4.170 4.000 4.130 35,548 +0.05(+1.23%)
Dec 17, 2019 4.160 4.250 4.060 4.080 17,879 -0.14(-3.32%)
Dec 16, 2019 4.330 4.330 4.180 4.220 21,224 -0.07(-1.63%)
Dec 13, 2019 4.340 4.340 4.210 4.290 8,900 +0.06(+1.42%)
Dec 12, 2019 4.350 4.350 4.140 4.230 19,215 -0.07(-1.63%)
Dec 11, 2019 4.350 4.350 4.120 4.300 14,984 -0.05(-1.15%)
Dec 10, 2019 4.320 4.370 4.270 4.350 16,906 +0.08(+1.87%)
Dec 09, 2019 4.320 4.340 4.140 4.270 19,694 +0.03(+0.83%)
Dec 06, 2019 4.280 4.390 4.160 4.235 24,200 +0.04(+0.83%)
Dec 05, 2019 4.230 4.260 4.180 4.200 2,930 +0.01(+0.24%)
Dec 04, 2019 4.150 4.290 4.110 4.190 16,062 +0.06(+1.54%)
Dec 03, 2019 4.300 4.304 4.030 4.127 24,802 -0.17(-4.03%)
Dec 02, 2019 4.280 4.390 4.221 4.300 19,195 -0.04(-0.92%)
Nov 29, 2019 4.200 4.466 4.200 4.340 3,300 +0.14(+3.33%)
Nov 27, 2019 4.120 4.303 4.100 4.200 21,700 +0.09(+2.19%)
Nov 26, 2019 4.190 4.316 4.110 4.110 21,430 -0.11(-2.64%)
Nov 25, 2019 4.110 4.260 3.970 4.221 18,189 +0.27(+6.87%)
Nov 22, 2019 4.100 4.100 3.930 3.950 26,200 -0.01(-0.25%)
Nov 21, 2019 3.960 4.160 3.950 3.960 4,564 -0.03(-0.75%)
Nov 20, 2019 4.150 4.150 3.940 3.990 45,295 -0.08(-1.97%)
Nov 19, 2019 3.890 4.150 3.890 4.070 46,031 +0.21(+5.44%)
Nov 18, 2019 3.890 4.020 3.740 3.860 56,190 -0.01(-0.26%)
Nov 15, 2019 4.020 4.170 3.750 3.870 107,700 -0.18(-4.44%)
Nov 14, 2019 4.070 4.070 4.010 4.050 43,508 +0.01(+0.37%)
Nov 13, 2019 4.080 4.080 4.030 4.035 52,890 -0.06(-1.59%)
Nov 12, 2019 4.210 4.221 4.050 4.100 89,037 -0.15(-3.53%)
Nov 11, 2019 4.350 4.380 4.250 4.250 52,404 -0.17(-3.85%)
Nov 08, 2019 4.490 4.530 4.310 4.420 70,400 -0.11(-2.43%)
Nov 07, 2019 4.650 4.650 4.480 4.530 27,492 -0.14(-2.93%)
Nov 06, 2019 4.700 4.700 4.550 4.667 50,229 -0.08(-1.76%)
Nov 05, 2019 4.890 4.890 4.690 4.750 29,512 -0.14(-2.86%)
Nov 04, 2019 4.890 4.900 4.800 4.890 44,428 +0.09(+1.87%)
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.