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 27, 2015 5.400 5.490 5.280 5.490 87,957 +0.14(+2.62%)
Feb 26, 2015 5.150 5.390 5.120 5.350 111,756 +0.27(+5.31%)
Feb 25, 2015 5.030 5.150 5.000 5.080 19,529 -0.02(-0.39%)
Feb 24, 2015 4.930 5.100 4.920 5.100 39,654 +0.14(+2.82%)
Feb 23, 2015 4.990 5.030 4.900 4.960 23,074 -0.09(-1.78%)
Feb 20, 2015 5.061 5.080 4.990 5.050 12,113 -0.06(-1.27%)
Feb 19, 2015 5.100 5.150 5.000 5.115 46,396 +0.01(+0.29%)
Feb 18, 2015 4.900 5.100 4.820 5.100 67,970 +0.17(+3.45%)
Feb 17, 2015 4.730 5.000 4.730 4.930 14,816 +0.18(+3.79%)
Feb 13, 2015 4.700 4.750 4.750 4.750 11,300 -0.04(-0.84%)
Feb 12, 2015 4.700 4.920 4.490 4.790 15,626 +0.06(+1.27%)
Feb 11, 2015 4.890 5.010 4.650 4.730 59,849 -0.21(-4.27%)
Feb 10, 2015 4.810 5.100 4.760 4.941 65,790 +0.07(+1.46%)
Feb 09, 2015 4.650 4.870 4.650 4.870 45,403 +0.22(+4.73%)
Feb 06, 2015 4.520 4.737 4.510 4.650 31,799 +0.16(+3.56%)
Feb 05, 2015 4.490 4.590 4.490 4.490 40,318 -0.02(-0.44%)
Feb 04, 2015 4.485 4.559 4.401 4.510 27,081 +0.01(+0.22%)
Feb 03, 2015 4.430 4.650 4.410 4.500 26,346 +0.00(+0.00%)
Feb 02, 2015 4.460 4.550 4.450 4.500 28,512 +0.04(+0.90%)
Jan 30, 2015 4.660 4.670 4.390 4.460 22,726 -0.15(-3.25%)
Jan 29, 2015 4.736 4.736 4.600 4.610 8,768 +0.15(+3.36%)
Jan 28, 2015 4.800 4.828 4.360 4.460 37,443 -0.16(-3.46%)
Jan 27, 2015 4.620 4.750 4.560 4.620 30,838 +0.00(+0.00%)
Jan 26, 2015 4.430 4.730 4.430 4.620 39,098 +0.23(+5.24%)
Jan 23, 2015 4.391 4.490 4.364 4.390 10,977 +0.00(+0.00%)
Jan 22, 2015 4.270 4.390 4.270 4.390 29,844 +0.11(+2.57%)
Jan 21, 2015 4.280 4.440 4.270 4.280 21,820 -0.04(-0.93%)
Jan 20, 2015 4.290 4.363 4.270 4.320 6,673 +0.02(+0.47%)
Jan 16, 2015 4.260 4.350 4.250 4.300 30,193 +0.05(+1.18%)
Jan 15, 2015 4.280 4.410 4.250 4.250 3,031 -0.05(-1.16%)
Jan 14, 2015 4.370 4.370 4.250 4.300 24,118 -0.14(-3.15%)
Jan 13, 2015 4.390 4.440 4.360 4.440 10,144 -0.00(-0.05%)
Jan 12, 2015 4.400 4.442 4.340 4.442 7,520 +0.03(+0.57%)
Jan 09, 2015 4.413 4.440 4.310 4.417 15,969 +0.03(+0.61%)
Jan 08, 2015 4.370 4.430 4.250 4.390 35,900 +0.02(+0.46%)
Jan 07, 2015 4.370 4.410 4.265 4.370 10,422 +0.00(+0.00%)
Jan 06, 2015 4.400 4.400 4.250 4.370 22,237 +0.05(+1.16%)
Jan 05, 2015 4.412 4.430 4.261 4.320 5,418 -0.09(-2.04%)
Jan 02, 2015 4.270 4.410 4.270 4.410 5,143 +0.15(+3.52%)
Dec 31, 2014 4.430 4.260 4.260 4.260 29,800 -0.09(-2.07%)
Dec 30, 2014 4.440 4.440 4.340 4.350 22,186 -0.05(-1.14%)
Dec 29, 2014 4.460 4.520 4.360 4.400 24,567 -0.06(-1.35%)
Dec 26, 2014 4.550 4.590 4.460 4.460 4,112 -0.10(-2.19%)
Dec 24, 2014 4.550 4.560 4.560 4.560 12,300 +0.03(+0.66%)
Dec 23, 2014 4.620 4.620 4.384 4.530 22,522 -0.09(-1.95%)
Dec 22, 2014 4.530 4.650 4.520 4.620 34,952 +0.12(+2.67%)
Dec 19, 2014 4.450 4.630 4.370 4.500 59,276 +0.04(+0.90%)
Dec 18, 2014 4.440 4.500 4.370 4.460 49,896 +0.09(+2.06%)
Dec 17, 2014 4.330 4.480 4.290 4.370 40,380 +0.04(+0.92%)
Dec 16, 2014 4.230 4.340 4.230 4.330 33,824 +0.08(+1.88%)
Dec 15, 2014 4.250 4.300 4.250 4.250 21,238 -0.01(-0.23%)
Dec 12, 2014 4.331 4.360 4.260 4.260 14,700 -0.06(-1.29%)
Dec 11, 2014 4.290 4.370 4.250 4.316 19,197 +0.05(+1.07%)
Dec 10, 2014 4.300 4.400 4.250 4.270 41,570 +0.01(+0.23%)
Dec 09, 2014 4.300 4.400 4.250 4.260 18,299 -0.08(-1.84%)
Dec 08, 2014 4.360 4.420 4.210 4.340 17,280 -0.10(-2.25%)
Dec 05, 2014 4.280 4.440 4.280 4.440 17,446 +0.19(+4.47%)
Dec 04, 2014 4.300 4.320 4.230 4.250 34,868 -0.04(-0.93%)
Dec 03, 2014 4.449 4.450 4.260 4.290 48,953 -0.13(-2.94%)
Dec 02, 2014 4.390 4.440 4.360 4.420 28,009 +0.05(+1.14%)
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.