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, 2020 6.720 6.720 5.900 6.020 347,549 -0.54(-8.23%)
Apr 29, 2020 7.160 7.160 6.510 6.560 275,906 -0.27(-3.95%)
Apr 28, 2020 7.560 7.630 6.110 6.830 686,704 -0.80(-10.48%)
Apr 27, 2020 7.460 7.790 7.350 7.630 265,158 +0.20(+2.69%)
Apr 24, 2020 7.430 7.580 7.220 7.430 156,500 +0.02(+0.27%)
Apr 23, 2020 7.440 7.660 7.310 7.410 229,748 -0.05(-0.67%)
Apr 22, 2020 7.680 7.840 7.430 7.460 171,418 -0.19(-2.48%)
Apr 21, 2020 7.370 7.840 7.280 7.650 359,591 +0.28(+3.80%)
Apr 20, 2020 6.840 7.390 6.530 7.370 291,222 +0.32(+4.54%)
Apr 17, 2020 7.820 7.890 6.630 7.050 652,300 -0.69(-8.91%)
Apr 16, 2020 7.790 7.900 7.600 7.740 247,650 +0.04(+0.52%)
Apr 15, 2020 7.610 7.870 7.490 7.700 258,223 +0.09(+1.18%)
Apr 14, 2020 7.930 8.200 7.460 7.610 1,585,473 -0.22(-2.81%)
Apr 13, 2020 7.920 7.930 7.612 7.830 174,584 -0.08(-1.01%)
Apr 09, 2020 7.920 7.970 7.810 7.910 160,600 +0.05(+0.64%)
Apr 08, 2020 7.720 7.950 7.500 7.860 389,513 +0.43(+5.79%)
Apr 07, 2020 7.390 7.820 7.310 7.430 179,874 +0.14(+1.92%)
Apr 06, 2020 7.360 7.380 7.110 7.290 341,065 +0.03(+0.41%)
Apr 03, 2020 7.750 7.750 6.700 7.260 396,900 -0.51(-6.56%)
Apr 02, 2020 8.060 8.090 7.650 7.770 339,164 -0.25(-3.12%)
Apr 01, 2020 7.850 8.190 7.550 8.020 414,313 +0.08(+1.01%)
Mar 31, 2020 7.480 7.950 7.080 7.940 582,008 +0.48(+6.43%)
Mar 30, 2020 7.000 7.500 6.900 7.460 682,991 +0.69(+10.19%)
Mar 27, 2020 5.880 7.900 5.620 6.770 614,400 +0.94(+16.12%)
Mar 26, 2020 6.250 6.350 5.610 5.830 202,106 -0.40(-6.42%)
Mar 25, 2020 4.940 6.250 4.940 6.230 362,337 +1.45(+30.33%)
Mar 24, 2020 4.920 5.250 4.590 4.780 106,372 -0.12(-2.45%)
Mar 23, 2020 4.610 5.000 4.420 4.900 106,734 +0.37(+8.17%)
Mar 20, 2020 4.850 4.865 4.463 4.530 129,200 -0.35(-7.17%)
Mar 19, 2020 4.670 4.900 4.500 4.880 68,218 +0.21(+4.50%)
Mar 18, 2020 5.150 5.370 4.530 4.670 190,239 -0.61(-11.55%)
Mar 17, 2020 4.920 5.430 4.800 5.280 139,631 +0.35(+7.10%)
Mar 16, 2020 4.620 4.940 4.500 4.930 94,313 -0.06(-1.20%)
Mar 13, 2020 4.970 5.227 4.560 4.990 146,400 +0.13(+2.67%)
Mar 12, 2020 5.500 5.540 4.620 4.860 247,681 -0.52(-9.67%)
Mar 11, 2020 5.170 5.500 5.160 5.380 151,198 +0.26(+5.08%)
Mar 10, 2020 4.800 5.120 4.510 5.120 205,998 +0.42(+8.94%)
Mar 09, 2020 5.500 5.510 4.700 4.700 248,924 -1.07(-18.54%)
Mar 06, 2020 6.070 6.270 5.640 5.770 371,300 -0.34(-5.56%)
Mar 05, 2020 5.750 6.250 5.738 6.110 222,556 +0.26(+4.44%)
Mar 04, 2020 5.970 6.050 5.671 5.850 208,024 -0.16(-2.66%)
Mar 03, 2020 6.350 6.350 5.880 6.010 247,744 -0.39(-6.09%)
Mar 02, 2020 6.210 6.580 6.150 6.400 323,359 +0.34(+5.61%)
Feb 28, 2020 6.730 6.740 5.500 6.060 972,900 -0.44(-6.77%)
Feb 27, 2020 6.040 6.700 5.880 6.500 686,546 +0.45(+7.44%)
Feb 26, 2020 5.950 6.190 5.880 6.050 370,130 +0.18(+3.07%)
Feb 25, 2020 5.510 5.900 5.490 5.870 317,123 +0.40(+7.31%)
Feb 24, 2020 5.140 5.480 5.066 5.470 101,108 +0.22(+4.19%)
Feb 21, 2020 5.430 5.450 5.240 5.250 96,700 -0.15(-2.78%)
Feb 20, 2020 5.190 5.420 5.170 5.400 65,643 +0.16(+3.05%)
Feb 19, 2020 5.440 5.480 5.075 5.240 150,169 -0.11(-2.06%)
Feb 18, 2020 5.500 5.640 5.320 5.350 192,366 -0.09(-1.65%)
Feb 14, 2020 5.240 5.450 5.150 5.440 180,100 +0.28(+5.43%)
Feb 13, 2020 5.330 5.410 5.120 5.160 106,377 -0.18(-3.37%)
Feb 12, 2020 5.640 5.640 5.250 5.340 122,900 -0.26(-4.64%)
Feb 11, 2020 5.900 5.980 5.460 5.600 173,323 -0.22(-3.78%)
Feb 10, 2020 5.640 5.880 5.560 5.820 293,077 +0.27(+4.86%)
Feb 07, 2020 5.350 5.576 5.270 5.550 279,900 +0.27(+5.11%)
Feb 06, 2020 5.190 5.410 5.010 5.280 348,743 +0.22(+4.35%)
Feb 05, 2020 4.570 5.129 4.570 5.060 299,886 +0.52(+11.45%)
Feb 04, 2020 4.430 4.600 4.430 4.540 62,735 +0.13(+2.95%)
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.