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 (%)
Mar 29, 2019 3.925 3.939 3.585 3.660 8,200 -0.06(-1.61%)
Mar 28, 2019 3.570 3.820 3.570 3.720 27,984 +0.13(+3.72%)
Mar 27, 2019 3.590 3.590 3.587 3.587 2,728 -0.05(-1.44%)
Mar 26, 2019 3.650 3.650 3.600 3.639 3,662 +0.00(+0.08%)
Mar 25, 2019 3.650 3.650 3.599 3.636 3,799 -0.01(-0.38%)
Mar 22, 2019 3.590 3.650 3.500 3.650 41,900 +0.09(+2.53%)
Mar 21, 2019 3.640 3.640 3.540 3.560 14,970 -0.07(-1.93%)
Mar 20, 2019 3.700 3.700 3.630 3.630 4,459 -0.02(-0.55%)
Mar 19, 2019 3.730 3.730 3.640 3.650 2,617 -0.02(-0.54%)
Mar 18, 2019 3.739 3.739 3.670 3.670 2,196 +0.03(+0.82%)
Mar 15, 2019 3.650 3.800 3.640 3.640 4,100 -0.04(-1.04%)
Mar 14, 2019 3.710 3.710 3.610 3.678 13,865 +0.03(+0.78%)
Mar 13, 2019 3.650 3.790 3.650 3.650 32,072 +0.10(+2.82%)
Mar 12, 2019 3.650 3.809 3.550 3.550 35,185 -0.05(-1.39%)
Mar 11, 2019 3.600 3.649 3.600 3.600 1,744 +0.05(+1.41%)
Mar 08, 2019 3.631 3.631 3.550 3.550 9,100 -0.06(-1.66%)
Mar 07, 2019 3.760 3.760 3.610 3.610 4,642 -0.09(-2.43%)
Mar 06, 2019 3.700 3.718 3.700 3.700 1,653 +0.00(+0.00%)
Mar 05, 2019 3.771 3.771 3.700 3.700 8,097 -0.09(-2.37%)
Mar 04, 2019 3.750 3.790 3.750 3.790 623 +0.03(+0.80%)
Mar 01, 2019 3.750 3.760 3.750 3.760 600 -0.01(-0.27%)
Feb 28, 2019 3.730 3.770 3.720 3.770 1,698 +0.05(+1.34%)
Feb 27, 2019 3.720 3.780 3.620 3.720 2,226 -0.07(-1.85%)
Feb 26, 2019 3.770 3.790 3.630 3.790 17,656 +0.02(+0.53%)
Feb 25, 2019 3.700 3.770 3.637 3.770 6,843 +0.13(+3.57%)
Feb 22, 2019 3.770 3.770 3.620 3.640 10,400 -0.02(-0.55%)
Feb 21, 2019 3.760 3.780 3.650 3.660 4,771 -0.14(-3.68%)
Feb 20, 2019 3.720 3.830 3.720 3.800 9,227 +0.03(+0.80%)
Feb 19, 2019 3.804 3.840 3.760 3.770 8,227 -0.03(-0.80%)
Feb 15, 2019 3.820 3.830 3.800 3.800 1,100 -0.03(-0.78%)
Feb 14, 2019 3.850 3.850 3.830 3.830 8,824 +0.03(+0.81%)
Feb 13, 2019 3.771 3.800 3.750 3.799 13,474 -0.00(-0.02%)
Feb 12, 2019 3.830 3.850 3.760 3.800 9,157 -0.01(-0.26%)
Feb 11, 2019 3.820 3.840 3.660 3.810 18,509 +0.00(+0.00%)
Feb 08, 2019 3.850 3.870 3.810 3.810 6,900 -0.04(-1.04%)
Feb 07, 2019 3.870 3.870 3.810 3.850 2,422 +0.04(+0.95%)
Feb 06, 2019 3.918 3.918 3.814 3.814 9,133 -0.14(-3.45%)
Feb 05, 2019 3.900 3.970 3.802 3.950 13,012 +0.00(+0.00%)
Feb 04, 2019 3.945 3.968 3.900 3.950 5,692 +0.03(+0.77%)
Feb 01, 2019 4.000 4.000 3.920 3.920 1,700 -0.08(-2.00%)
Jan 31, 2019 4.000 4.010 4.000 4.000 19,359 +0.00(+0.00%)
Jan 30, 2019 4.030 4.100 3.990 4.000 18,285 +0.00(+0.00%)
Jan 29, 2019 3.970 4.150 3.970 4.000 63,870 +0.04(+0.88%)
Jan 28, 2019 3.890 3.996 3.890 3.965 15,236 +0.06(+1.67%)
Jan 25, 2019 3.700 4.050 3.660 3.900 99,200 +0.27(+7.42%)
Jan 24, 2019 3.220 3.680 3.220 3.631 10,407 +0.06(+1.69%)
Jan 23, 2019 3.560 3.900 3.407 3.570 60,495 +0.35(+10.87%)
Jan 22, 2019 3.310 3.320 3.220 3.220 145,512 -0.10(-3.01%)
Jan 18, 2019 3.310 3.320 3.290 3.320 3,500 +0.10(+3.11%)
Jan 17, 2019 3.290 3.320 3.220 3.220 6,126 -0.11(-3.30%)
Jan 16, 2019 3.340 3.340 3.231 3.330 11,169 +0.00(+0.00%)
Jan 15, 2019 3.300 3.330 3.250 3.330 14,374 +0.06(+1.83%)
Jan 14, 2019 3.310 3.320 3.270 3.270 7,275 +0.00(+0.00%)
Jan 11, 2019 3.230 3.300 3.230 3.270 2,100 +0.02(+0.62%)
Jan 10, 2019 3.300 3.314 3.250 3.250 4,519 -0.06(-1.81%)
Jan 09, 2019 3.270 3.350 3.246 3.310 16,213 +0.01(+0.30%)
Jan 08, 2019 3.290 3.330 3.250 3.300 11,110 +0.00(+0.00%)
Jan 07, 2019 3.290 3.300 3.290 3.300 10,106 +0.01(+0.30%)
Jan 04, 2019 3.280 3.290 3.280 3.290 400 +0.12(+3.79%)
Jan 03, 2019 3.250 3.290 3.170 3.170 6,628 -0.13(-3.94%)
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.