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 (%)
Dec 31, 2019 4.200 4.350 4.180 4.220 11,000 -0.01(-0.24%)
Dec 30, 2019 4.150 4.240 4.150 4.230 19,815 +0.04(+0.95%)
Dec 27, 2019 4.244 4.250 4.173 4.190 8,200 -0.06(-1.41%)
Dec 26, 2019 4.130 4.250 4.130 4.250 16,226 +0.07(+1.67%)
Dec 24, 2019 4.180 4.180 4.180 4.180 3,900 -0.04(-0.95%)
Dec 23, 2019 4.170 4.220 4.140 4.220 13,336 +0.17(+4.20%)
Dec 20, 2019 4.010 4.260 4.010 4.050 30,600 -0.01(-0.25%)
Dec 19, 2019 4.080 4.140 4.009 4.060 19,535 -0.07(-1.69%)
Dec 18, 2019 4.050 4.170 4.000 4.130 35,548 +0.05(+1.23%)
Dec 17, 2019 4.160 4.250 4.060 4.080 17,879 -0.14(-3.32%)
Dec 16, 2019 4.330 4.330 4.180 4.220 21,224 -0.07(-1.63%)
Dec 13, 2019 4.340 4.340 4.210 4.290 8,900 +0.06(+1.42%)
Dec 12, 2019 4.350 4.350 4.140 4.230 19,215 -0.07(-1.63%)
Dec 11, 2019 4.350 4.350 4.120 4.300 14,984 -0.05(-1.15%)
Dec 10, 2019 4.320 4.370 4.270 4.350 16,906 +0.08(+1.87%)
Dec 09, 2019 4.320 4.340 4.140 4.270 19,694 +0.03(+0.83%)
Dec 06, 2019 4.280 4.390 4.160 4.235 24,200 +0.04(+0.83%)
Dec 05, 2019 4.230 4.260 4.180 4.200 2,930 +0.01(+0.24%)
Dec 04, 2019 4.150 4.290 4.110 4.190 16,062 +0.06(+1.54%)
Dec 03, 2019 4.300 4.304 4.030 4.127 24,802 -0.17(-4.03%)
Dec 02, 2019 4.280 4.390 4.221 4.300 19,195 -0.04(-0.92%)
Nov 29, 2019 4.200 4.466 4.200 4.340 3,300 +0.14(+3.33%)
Nov 27, 2019 4.120 4.303 4.100 4.200 21,700 +0.09(+2.19%)
Nov 26, 2019 4.190 4.316 4.110 4.110 21,430 -0.11(-2.64%)
Nov 25, 2019 4.110 4.260 3.970 4.221 18,189 +0.27(+6.87%)
Nov 22, 2019 4.100 4.100 3.930 3.950 26,200 -0.01(-0.25%)
Nov 21, 2019 3.960 4.160 3.950 3.960 4,564 -0.03(-0.75%)
Nov 20, 2019 4.150 4.150 3.940 3.990 45,295 -0.08(-1.97%)
Nov 19, 2019 3.890 4.150 3.890 4.070 46,031 +0.21(+5.44%)
Nov 18, 2019 3.890 4.020 3.740 3.860 56,190 -0.01(-0.26%)
Nov 15, 2019 4.020 4.170 3.750 3.870 107,700 -0.18(-4.44%)
Nov 14, 2019 4.070 4.070 4.010 4.050 43,508 +0.01(+0.37%)
Nov 13, 2019 4.080 4.080 4.030 4.035 52,890 -0.06(-1.59%)
Nov 12, 2019 4.210 4.221 4.050 4.100 89,037 -0.15(-3.53%)
Nov 11, 2019 4.350 4.380 4.250 4.250 52,404 -0.17(-3.85%)
Nov 08, 2019 4.490 4.530 4.310 4.420 70,400 -0.11(-2.43%)
Nov 07, 2019 4.650 4.650 4.480 4.530 27,492 -0.14(-2.93%)
Nov 06, 2019 4.700 4.700 4.550 4.667 50,229 -0.08(-1.76%)
Nov 05, 2019 4.890 4.890 4.690 4.750 29,512 -0.14(-2.86%)
Nov 04, 2019 4.890 4.900 4.800 4.890 44,428 +0.09(+1.87%)
Nov 01, 2019 4.750 4.850 4.650 4.800 58,700 +0.09(+1.91%)
Oct 31, 2019 4.730 4.899 4.640 4.710 30,934 +0.03(+0.64%)
Oct 30, 2019 5.020 5.120 4.670 4.680 65,601 -0.44(-8.59%)
Oct 29, 2019 5.250 5.250 4.930 5.120 184,280 +0.02(+0.39%)
Oct 28, 2019 5.000 5.220 4.950 5.100 193,443 +0.17(+3.45%)
Oct 25, 2019 4.850 4.950 4.620 4.930 130,200 +0.14(+2.92%)
Oct 24, 2019 4.750 4.890 4.620 4.790 80,993 +0.00(+0.00%)
Oct 23, 2019 4.480 4.990 4.480 4.790 256,207 +0.45(+10.37%)
Oct 22, 2019 4.350 4.410 4.180 4.340 162,354 +0.00(+0.00%)
Oct 21, 2019 4.250 4.340 4.150 4.340 32,864 +0.14(+3.33%)
Oct 18, 2019 4.187 4.298 4.100 4.200 20,100 +0.10(+2.44%)
Oct 17, 2019 4.130 4.173 4.030 4.100 33,043 -0.09(-2.14%)
Oct 16, 2019 4.170 4.190 4.150 4.190 1,534 +0.14(+3.45%)
Oct 15, 2019 4.150 4.150 4.050 4.050 14,539 -0.11(-2.64%)
Oct 14, 2019 4.170 4.210 4.150 4.160 7,749 -0.14(-3.26%)
Oct 11, 2019 4.160 4.310 4.159 4.300 3,100 +0.19(+4.62%)
Oct 10, 2019 4.330 4.330 4.110 4.110 5,375 -0.07(-1.67%)
Oct 09, 2019 4.400 4.400 4.110 4.180 19,767 -0.15(-3.46%)
Oct 08, 2019 4.230 4.350 4.130 4.330 3,828 +0.03(+0.70%)
Oct 07, 2019 4.320 4.400 4.200 4.300 13,117 +0.00(+0.00%)
Oct 04, 2019 4.200 4.300 4.160 4.300 11,000 +0.10(+2.38%)
Oct 03, 2019 4.120 4.290 4.120 4.200 25,291 +0.10(+2.44%)
Oct 02, 2019 4.120 4.130 4.050 4.100 11,331 -0.02(-0.49%)
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.