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 (%)
Feb 28, 2018 4.550 4.610 4.530 4.540 1,010 -0.01(-0.22%)
Feb 27, 2018 4.600 4.610 4.480 4.550 7,825 -0.05(-1.09%)
Feb 26, 2018 4.600 4.650 4.600 4.600 3,089 -0.03(-0.63%)
Feb 23, 2018 4.680 4.680 4.620 4.629 11,170 -0.02(-0.45%)
Feb 22, 2018 5.030 5.030 4.611 4.650 9,818 -0.07(-1.48%)
Feb 21, 2018 4.894 4.894 4.720 4.720 12,515 -0.04(-0.84%)
Feb 20, 2018 5.000 5.000 4.760 4.760 24,779 -0.09(-1.86%)
Feb 16, 2018 4.850 4.850 4.850 0 -0.21(-4.06%)
Feb 15, 2018 5.070 5.150 5.020 5.055 11,595 -0.00(-0.09%)
Feb 14, 2018 4.810 5.080 4.810 5.060 36,204 +0.22(+4.55%)
Feb 13, 2018 4.840 4.850 4.830 4.840 10,709 +0.00(+0.00%)
Feb 12, 2018 4.880 4.880 4.750 4.840 9,197 -0.01(-0.21%)
Feb 09, 2018 4.850 4.890 4.750 4.850 24,210 +0.05(+1.04%)
Feb 08, 2018 4.910 4.910 4.690 4.800 13,285 -0.10(-2.04%)
Feb 07, 2018 4.670 4.930 4.670 4.900 56,360 +0.23(+4.93%)
Feb 06, 2018 4.450 4.780 4.370 4.670 40,712 +0.14(+3.09%)
Feb 05, 2018 4.400 4.530 4.390 4.530 52,631 +0.11(+2.49%)
Feb 02, 2018 4.370 4.430 4.340 4.420 31,330 +0.00(+0.00%)
Feb 01, 2018 4.460 4.520 4.381 4.420 26,491 -0.03(-0.67%)
Jan 31, 2018 4.570 4.600 4.440 4.450 23,253 -0.09(-1.98%)
Jan 30, 2018 4.610 4.640 4.410 4.540 50,129 -0.09(-1.94%)
Jan 29, 2018 4.600 4.765 4.543 4.630 7,720 +0.04(+0.87%)
Jan 26, 2018 4.830 4.830 4.520 4.590 51,710 -0.22(-4.57%)
Jan 25, 2018 4.780 5.000 4.730 4.810 79,138 +0.06(+1.26%)
Jan 24, 2018 4.450 4.800 4.450 4.750 69,485 +0.32(+7.22%)
Jan 23, 2018 4.480 4.480 4.287 4.430 127,546 +0.18(+4.24%)
Jan 22, 2018 4.200 4.360 4.160 4.250 105,776 +0.12(+2.91%)
Jan 19, 2018 4.110 4.190 4.100 4.130 55,246 +0.07(+1.72%)
Jan 18, 2018 4.080 4.100 4.010 4.060 67,700 +0.04(+1.00%)
Jan 17, 2018 4.060 4.100 4.010 4.020 20,704 -0.02(-0.50%)
Jan 16, 2018 4.000 4.040 3.902 4.040 59,167 +0.05(+1.25%)
Jan 12, 2018 3.990 3.990 3.990 0 -0.01(-0.25%)
Jan 11, 2018 4.040 4.050 3.930 4.000 123,208 +0.04(+1.01%)
Jan 10, 2018 4.140 4.140 3.920 3.960 105,199 -0.04(-1.00%)
Jan 09, 2018 4.050 4.190 4.000 4.000 25,254 -0.12(-2.91%)
Jan 08, 2018 4.020 4.135 4.020 4.120 24,690 +0.05(+1.23%)
Jan 05, 2018 4.040 4.070 3.990 4.070 44,714 +0.05(+1.24%)
Jan 04, 2018 4.080 4.160 4.000 4.020 17,557 -0.04(-0.99%)
Jan 03, 2018 4.090 4.151 4.050 4.060 39,474 -0.02(-0.49%)
Jan 02, 2018 4.100 4.150 4.040 4.080 34,509 -0.01(-0.24%)
Dec 29, 2017 4.090 4.090 4.090 0 +0.02(+0.49%)
Dec 28, 2017 4.020 4.150 4.000 4.070 19,175 -0.02(-0.49%)
Dec 27, 2017 3.990 4.100 3.980 4.090 53,600 +0.08(+1.92%)
Dec 26, 2017 4.100 4.114 3.999 4.013 98,084 -0.01(-0.17%)
Dec 22, 2017 4.000 4.100 3.960 4.020 84,365 -0.01(-0.25%)
Dec 21, 2017 4.030 4.030 3.935 4.030 75,202 +0.00(+0.00%)
Dec 20, 2017 4.100 4.100 3.983 4.030 48,859 +0.01(+0.25%)
Dec 19, 2017 4.080 4.140 4.020 4.020 16,221 -0.03(-0.74%)
Dec 18, 2017 3.998 4.105 3.998 4.050 29,241 -0.05(-1.22%)
Dec 15, 2017 4.000 4.150 4.000 4.100 48,640 +0.07(+1.74%)
Dec 14, 2017 3.970 4.040 3.960 4.030 44,758 +0.07(+1.77%)
Dec 13, 2017 4.000 4.080 3.951 3.960 20,125 +0.00(+0.00%)
Dec 12, 2017 3.800 4.070 3.790 3.960 42,744 +0.17(+4.49%)
Dec 11, 2017 3.760 3.939 3.740 3.790 28,405 +0.04(+1.07%)
Dec 08, 2017 3.923 4.080 3.750 3.750 43,591 -0.21(-5.30%)
Dec 07, 2017 3.970 4.090 3.925 3.960 29,880 +0.02(+0.51%)
Dec 06, 2017 4.005 4.130 3.900 3.940 17,359 -0.05(-1.25%)
Dec 05, 2017 4.013 4.140 3.801 3.990 43,305 -0.12(-2.92%)
Dec 04, 2017 4.170 4.170 4.110 4.110 24,783 -0.07(-1.67%)
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.