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 (%)
Jan 31, 2012 3.790 3.790 3.730 3.760 18,544 -0.04(-1.05%)
Jan 30, 2012 3.840 3.920 3.750 3.800 27,727 -0.05(-1.30%)
Jan 27, 2012 4.000 4.010 3.840 3.850 51,276 -0.13(-3.27%)
Jan 26, 2012 3.940 4.030 3.940 3.980 34,710 +0.00(+0.00%)
Jan 25, 2012 3.850 3.990 3.850 3.980 35,805 +0.13(+3.38%)
Jan 24, 2012 3.950 3.950 3.740 3.850 30,074 +0.19(+5.16%)
Jan 23, 2012 3.610 3.750 3.570 3.661 35,526 +0.05(+1.42%)
Jan 20, 2012 3.520 3.699 3.400 3.610 49,982 +0.01(+0.28%)
Jan 19, 2012 3.860 3.900 3.530 3.600 42,404 -0.26(-6.78%)
Jan 18, 2012 3.980 4.010 3.850 3.862 20,661 -0.16(-3.93%)
Jan 17, 2012 4.140 4.150 3.760 4.020 130,113 -0.13(-3.13%)
Jan 13, 2012 4.080 4.150 4.070 4.150 21,200 +0.08(+1.97%)
Jan 12, 2012 4.200 4.200 4.040 4.070 37,160 -0.03(-0.73%)
Jan 11, 2012 4.101 4.150 4.080 4.100 8,425 +0.02(+0.49%)
Jan 10, 2012 4.220 4.230 4.060 4.080 21,957 -0.13(-3.09%)
Jan 09, 2012 4.190 4.240 4.110 4.210 28,554 +0.00(+0.00%)
Jan 06, 2012 4.170 4.250 4.160 4.210 22,153 +0.02(+0.48%)
Jan 05, 2012 4.150 4.220 4.090 4.190 19,975 +0.06(+1.45%)
Jan 04, 2012 4.220 4.220 4.100 4.130 28,040 +0.02(+0.49%)
Dec 30, 2011 4.060 4.190 4.050 4.110 35,867 +0.05(+1.23%)
Dec 29, 2011 4.110 4.240 4.060 4.060 39,121 -0.06(-1.46%)
Dec 28, 2011 4.180 4.250 4.110 4.120 28,440 -0.08(-1.90%)
Dec 27, 2011 4.230 4.250 4.160 4.200 27,900 +0.04(+0.96%)
Dec 23, 2011 4.170 4.230 4.110 4.160 89,611 -0.01(-0.24%)
Dec 21, 2011 4.050 4.170 3.951 4.170 36,841 +0.11(+2.73%)
Dec 20, 2011 4.130 4.260 3.960 4.059 38,375 -0.06(-1.48%)
Dec 19, 2011 4.400 4.480 4.020 4.120 80,061 -0.32(-7.21%)
Dec 16, 2011 4.206 4.440 4.180 4.440 46,740 +0.24(+5.71%)
Dec 15, 2011 4.180 4.240 4.110 4.200 65,644 +0.07(+1.70%)
Dec 14, 2011 4.160 4.170 4.000 4.130 84,679 +0.03(+0.72%)
Dec 13, 2011 4.160 4.160 4.040 4.100 16,746 -0.07(-1.68%)
Dec 12, 2011 4.090 4.170 4.030 4.170 48,014 +0.13(+3.32%)
Dec 09, 2011 4.090 4.180 4.020 4.036 46,712 -0.06(-1.56%)
Dec 08, 2011 4.079 4.149 3.993 4.100 34,200 +0.10(+2.50%)
Dec 07, 2011 4.010 4.070 4.000 4.000 35,508 -0.09(-2.20%)
Dec 06, 2011 4.040 4.110 4.000 4.090 23,843 +0.00(+0.00%)
Dec 05, 2011 4.100 4.149 3.990 4.090 35,766 +0.00(+0.00%)
Dec 02, 2011 4.091 4.120 3.980 4.090 20,738 +0.01(+0.25%)
Dec 01, 2011 3.910 4.170 3.910 4.080 26,216 +0.11(+2.77%)
Nov 30, 2011 4.100 4.140 3.920 3.970 22,833 -0.06(-1.49%)
Nov 29, 2011 4.000 4.100 4.000 4.030 9,599 +0.00(+0.00%)
Nov 28, 2011 4.170 4.170 3.980 4.030 30,972 -0.10(-2.40%)
Nov 25, 2011 4.260 4.300 3.950 4.129 26,061 -0.03(-0.75%)
Nov 23, 2011 4.340 4.540 4.030 4.160 31,188 -0.16(-3.70%)
Nov 22, 2011 4.430 4.570 4.300 4.320 47,002 -0.06(-1.37%)
Nov 21, 2011 4.148 4.450 3.973 4.380 66,733 +0.21(+5.04%)
Nov 18, 2011 3.960 4.210 3.930 4.170 157,558 +0.19(+4.77%)
Nov 17, 2011 3.980 4.070 3.910 3.980 32,938 -0.01(-0.25%)
Nov 16, 2011 3.970 4.050 3.900 3.990 46,736 -0.04(-0.99%)
Nov 15, 2011 4.140 4.140 3.870 4.030 39,592 -0.07(-1.71%)
Nov 14, 2011 4.080 4.140 3.950 4.100 36,475 +0.05(+1.23%)
Nov 11, 2011 3.950 4.069 3.780 4.050 13,924 +0.17(+4.38%)
Nov 10, 2011 3.990 3.990 3.850 3.880 21,840 -0.11(-2.76%)
Nov 09, 2011 4.050 4.130 3.890 3.990 14,411 -0.11(-2.68%)
Nov 08, 2011 4.120 4.140 3.990 4.100 13,234 -0.02(-0.49%)
Nov 07, 2011 3.870 4.150 3.850 4.120 29,871 +0.18(+4.57%)
Nov 04, 2011 4.110 4.110 3.850 3.940 37,420 -0.15(-3.67%)
Nov 03, 2011 4.140 4.210 4.030 4.090 26,633 -0.03(-0.80%)
Nov 02, 2011 4.125 4.200 4.120 4.123 17,050 +0.00(+0.07%)
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.