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 (%)
Apr 30, 2013 3.160 3.160 3.050 3.080 0 -0.04(-1.28%)
Apr 29, 2013 3.120 3.150 3.080 3.120 20,400 -0.04(-1.27%)
Apr 26, 2013 3.210 3.240 3.150 3.160 48,209 -0.02(-0.63%)
Apr 25, 2013 2.980 3.310 2.970 3.180 121,531 +0.23(+7.80%)
Apr 24, 2013 2.900 2.960 2.860 2.950 0 +0.10(+3.51%)
Apr 23, 2013 2.780 2.900 2.765 2.850 3,545 +0.12(+4.40%)
Apr 22, 2013 2.700 2.780 2.670 2.730 10,650 +0.01(+0.29%)
Apr 19, 2013 2.800 2.800 2.720 2.722 3,500 -0.02(-0.66%)
Apr 18, 2013 2.670 2.800 2.670 2.740 9,672 +0.07(+2.62%)
Apr 17, 2013 2.610 2.670 2.600 2.670 2,640 +0.07(+2.69%)
Apr 16, 2013 2.660 2.680 2.600 2.600 12,150 -0.05(-1.89%)
Apr 15, 2013 2.660 2.703 2.650 2.650 2,857 -0.03(-1.12%)
Apr 12, 2013 2.720 2.730 2.660 2.680 16,527 -0.03(-1.11%)
Apr 11, 2013 2.770 2.800 2.700 2.710 19,996 -0.07(-2.52%)
Apr 10, 2013 2.850 2.850 2.700 2.780 10,981 -0.06(-2.11%)
Apr 09, 2013 2.910 2.910 2.800 2.840 5,297 -0.02(-0.70%)
Apr 08, 2013 2.870 2.900 2.760 2.860 5,627 -0.01(-0.35%)
Apr 05, 2013 2.700 2.900 2.700 2.870 20,438 +0.09(+3.24%)
Apr 04, 2013 2.800 2.820 2.700 2.780 8,099 +0.03(+1.09%)
Apr 03, 2013 2.770 2.800 2.750 2.750 11,479 +0.01(+0.36%)
Apr 02, 2013 2.700 2.785 2.700 2.740 7,871 +0.02(+0.74%)
Apr 01, 2013 2.700 2.750 2.700 2.720 10,000 +0.04(+1.49%)
Mar 28, 2013 2.680 2.780 2.680 2.680 13,300 -0.01(-0.37%)
Mar 27, 2013 2.710 2.750 2.690 2.690 13,415 -0.01(-0.37%)
Mar 26, 2013 2.780 2.780 2.700 2.700 7,221 -0.04(-1.46%)
Mar 25, 2013 2.850 2.990 2.670 2.740 58,058 -0.15(-5.19%)
Mar 22, 2013 2.840 2.890 2.840 2.890 3,200 +0.02(+0.70%)
Mar 21, 2013 2.780 2.950 2.780 2.870 21,573 +0.03(+1.06%)
Mar 20, 2013 2.830 2.870 2.820 2.840 12,025 -0.01(-0.35%)
Mar 19, 2013 2.760 2.980 2.600 2.850 117,267 +0.01(+0.35%)
Mar 18, 2013 2.970 2.970 2.800 2.840 14,332 -0.14(-4.70%)
Mar 15, 2013 2.950 3.000 2.850 2.980 24,442 +0.01(+0.20%)
Mar 14, 2013 3.000 3.010 2.931 2.974 19,909 +0.01(+0.47%)
Mar 13, 2013 2.930 2.960 2.920 2.960 5,369 +0.03(+1.18%)
Mar 12, 2013 2.960 2.970 2.860 2.925 20,599 -0.07(-2.48%)
Mar 11, 2013 2.740 3.000 2.740 3.000 30,310 +0.23(+8.30%)
Mar 08, 2013 2.830 2.830 2.720 2.770 19,965 -0.06(-2.12%)
Mar 07, 2013 2.860 2.860 2.830 2.830 11,937 -0.02(-0.70%)
Mar 06, 2013 2.900 2.910 2.830 2.850 6,815 -0.04(-1.38%)
Mar 05, 2013 2.910 2.940 2.841 2.890 26,277 +0.00(+0.00%)
Mar 04, 2013 2.830 2.910 2.800 2.890 43,800 +0.00(+0.00%)
Mar 01, 2013 2.930 2.930 2.780 2.890 13,917 -0.02(-0.69%)
Feb 28, 2013 2.930 2.930 2.880 2.910 15,500 +0.04(+1.39%)
Feb 27, 2013 2.830 2.930 2.800 2.870 51,100 +0.07(+2.50%)
Feb 26, 2013 2.780 2.810 2.735 2.800 19,780 -0.02(-0.71%)
Feb 25, 2013 2.830 2.880 2.710 2.820 18,646 -0.04(-1.40%)
Feb 22, 2013 2.800 2.870 2.660 2.860 12,500 +0.11(+4.00%)
Feb 21, 2013 2.640 2.750 2.600 2.750 18,704 +0.06(+2.23%)
Feb 20, 2013 2.740 2.810 2.690 2.690 13,946 -0.11(-3.93%)
Feb 19, 2013 2.760 2.930 2.690 2.800 111,377 -0.06(-2.10%)
Feb 15, 2013 2.830 2.890 2.770 2.860 28,540 -0.02(-0.69%)
Feb 14, 2013 2.880 2.900 2.820 2.880 35,433 +0.00(+0.00%)
Feb 13, 2013 2.860 2.900 2.780 2.880 63,929 +0.03(+1.05%)
Feb 12, 2013 2.840 2.850 2.760 2.850 9,461 +0.01(+0.35%)
Feb 11, 2013 2.730 2.860 2.710 2.840 31,703 +0.14(+5.19%)
Feb 08, 2013 2.660 2.720 2.600 2.700 6,994 +0.05(+1.89%)
Feb 07, 2013 2.650 2.710 2.590 2.650 44,646 +0.00(+0.00%)
Feb 06, 2013 2.534 2.780 2.534 2.650 20,263 +0.21(+8.61%)
Feb 04, 2013 2.521 2.590 2.440 2.440 20,051 -0.13(-5.06%)
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.