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 (%)
Nov 30, 2010 4.640 4.710 4.440 4.540 85,539 -0.11(-2.37%)
Nov 29, 2010 4.690 4.700 4.440 4.650 52,428 +0.02(+0.43%)
Nov 26, 2010 4.510 4.700 4.464 4.630 19,240 +0.07(+1.54%)
Nov 24, 2010 4.310 4.560 4.560 4.560 68,527 +0.16(+3.64%)
Nov 23, 2010 4.480 4.550 4.350 4.400 42,865 -0.09(-2.00%)
Nov 22, 2010 4.350 4.580 4.300 4.490 138,609 +0.11(+2.51%)
Nov 19, 2010 4.070 4.450 4.070 4.380 89,875 +0.29(+7.09%)
Nov 18, 2010 4.140 4.250 4.090 4.090 48,735 +0.00(+0.00%)
Nov 17, 2010 4.100 4.270 4.040 4.090 49,170 +0.00(+0.00%)
Nov 16, 2010 4.170 4.170 4.050 4.090 42,578 -0.10(-2.39%)
Nov 15, 2010 4.210 4.500 4.150 4.190 130,394 -0.05(-1.18%)
Nov 12, 2010 4.110 4.240 4.050 4.240 57,123 +0.11(+2.66%)
Nov 11, 2010 4.200 4.300 4.110 4.130 46,172 -0.07(-1.67%)
Nov 10, 2010 4.280 4.330 4.110 4.200 65,263 -0.04(-0.94%)
Nov 09, 2010 4.120 4.340 4.109 4.240 52,578 +0.09(+2.17%)
Nov 08, 2010 4.300 4.300 4.100 4.150 64,953 -0.13(-3.04%)
Nov 05, 2010 4.020 4.320 4.020 4.280 86,460 +0.24(+5.94%)
Nov 04, 2010 4.190 4.190 4.010 4.040 63,692 -0.04(-0.98%)
Nov 03, 2010 3.980 4.089 3.950 4.080 52,875 +0.10(+2.51%)
Nov 02, 2010 4.200 4.310 3.950 3.980 294,893 -0.23(-5.46%)
Nov 01, 2010 4.430 4.490 4.210 4.210 87,002 -0.24(-5.39%)
Oct 29, 2010 4.420 4.520 4.350 4.450 60,023 +0.00(+0.00%)
Oct 28, 2010 4.160 4.490 4.140 4.450 125,879 +0.27(+6.46%)
Oct 27, 2010 4.300 4.300 4.050 4.180 293,944 -0.37(-8.13%)
Oct 25, 2010 4.620 4.800 4.400 4.550 181,010 -0.14(-2.98%)
Oct 22, 2010 4.690 4.850 4.610 4.690 56,864 -0.02(-0.43%)
Oct 21, 2010 4.810 4.850 4.600 4.710 97,726 +0.00(+0.00%)
Oct 20, 2010 4.740 4.740 4.610 4.710 80,356 -0.04(-0.84%)
Oct 19, 2010 4.630 4.790 4.540 4.750 142,792 +0.13(+2.81%)
Oct 18, 2010 4.850 4.850 4.500 4.620 232,098 -0.16(-3.35%)
Oct 15, 2010 4.610 4.870 4.410 4.780 464,699 +0.28(+6.22%)
Oct 14, 2010 5.840 5.950 4.450 4.500 1,010,370 -1.37(-23.34%)
Oct 13, 2010 5.870 5.890 5.710 5.870 111,900 +0.10(+1.73%)
Oct 12, 2010 5.880 6.000 5.730 5.770 169,299 -0.08(-1.37%)
Oct 11, 2010 5.700 6.190 5.600 5.850 189,412 +0.23(+4.09%)
Oct 08, 2010 5.300 5.690 5.170 5.620 249,961 +0.34(+6.44%)
Oct 07, 2010 5.290 5.300 5.230 5.280 81,614 +0.03(+0.61%)
Oct 06, 2010 5.300 5.300 5.040 5.248 108,178 -0.04(-0.79%)
Oct 05, 2010 5.150 5.380 5.050 5.290 96,874 +0.17(+3.32%)
Oct 04, 2010 5.020 5.180 5.000 5.120 143,705 +0.13(+2.61%)
Oct 01, 2010 5.000 5.200 4.750 4.990 201,350 -0.01(-0.20%)
Sep 30, 2010 4.380 5.240 4.330 5.000 456,899 +0.62(+14.16%)
Sep 29, 2010 4.250 4.390 4.250 4.380 124,444 +0.18(+4.29%)
Sep 28, 2010 4.090 4.300 4.070 4.200 147,887 +0.10(+2.44%)
Sep 27, 2010 4.100 4.150 4.080 4.100 41,127 +0.00(+0.00%)
Sep 24, 2010 4.160 4.196 4.090 4.100 39,469 -0.02(-0.49%)
Sep 23, 2010 4.170 4.210 4.094 4.120 26,033 -0.04(-1.08%)
Sep 22, 2010 4.230 4.310 4.080 4.165 100,093 -0.10(-2.34%)
Sep 21, 2010 4.250 4.280 4.210 4.265 36,294 +0.04(+1.07%)
Sep 20, 2010 4.070 4.279 4.070 4.220 82,655 +0.09(+2.18%)
Sep 17, 2010 4.230 4.230 4.060 4.130 64,063 -0.18(-4.18%)
Sep 15, 2010 4.460 4.460 4.290 4.310 36,782 -0.12(-2.71%)
Sep 14, 2010 4.410 4.450 4.330 4.430 32,258 +0.05(+1.14%)
Sep 13, 2010 4.500 4.520 4.291 4.380 62,968 -0.12(-2.77%)
Sep 10, 2010 4.530 4.580 4.370 4.505 44,425 -0.04(-0.99%)
Sep 09, 2010 4.450 4.610 4.450 4.550 49,153 +0.11(+2.48%)
Sep 08, 2010 4.310 4.440 4.220 4.440 36,018 +0.13(+3.02%)
Sep 07, 2010 4.510 4.550 4.220 4.310 64,333 -0.24(-5.27%)
Sep 03, 2010 4.620 4.670 4.470 4.550 40,288 +0.01(+0.22%)
Sep 02, 2010 4.470 4.580 4.470 4.540 24,809 +0.03(+0.67%)
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.