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, 2012 3.850 3.850 3.770 3.850 4,600 -0.01(-0.26%)
Apr 27, 2012 3.880 3.924 3.850 3.860 11,689 -0.04(-1.03%)
Apr 26, 2012 3.760 3.900 3.760 3.900 22,580 +0.08(+2.09%)
Apr 25, 2012 3.710 3.840 3.660 3.820 20,520 +0.02(+0.53%)
Apr 24, 2012 3.590 3.800 3.590 3.800 28,636 +0.20(+5.56%)
Apr 23, 2012 3.560 3.680 3.500 3.600 34,745 +0.02(+0.56%)
Apr 20, 2012 3.620 3.620 3.520 3.580 23,146 -0.05(-1.38%)
Apr 19, 2012 3.630 3.679 3.630 3.630 9,891 -0.02(-0.55%)
Apr 18, 2012 3.640 3.730 3.640 3.650 4,700 -0.03(-0.82%)
Apr 17, 2012 3.770 3.770 3.650 3.680 11,466 -0.09(-2.39%)
Apr 16, 2012 3.770 3.850 3.750 3.770 22,833 -0.02(-0.53%)
Apr 13, 2012 3.760 3.850 3.760 3.790 63,078 +0.02(+0.53%)
Apr 12, 2012 3.820 3.860 3.750 3.770 41,118 -0.03(-0.79%)
Apr 11, 2012 3.820 3.860 3.750 3.800 18,115 -0.02(-0.52%)
Apr 10, 2012 3.840 3.900 3.760 3.820 20,610 +0.10(+2.69%)
Apr 09, 2012 3.700 3.830 3.700 3.720 13,829 -0.03(-0.80%)
Apr 05, 2012 3.630 3.810 3.623 3.750 27,728 +0.15(+4.17%)
Apr 04, 2012 3.500 3.700 3.500 3.600 19,449 -0.08(-2.17%)
Apr 03, 2012 3.710 3.720 3.650 3.680 10,422 -0.05(-1.34%)
Apr 02, 2012 3.670 3.750 3.500 3.730 40,980 +0.01(+0.27%)
Mar 30, 2012 3.450 3.720 3.450 3.720 97,412 +0.23(+6.59%)
Mar 29, 2012 3.530 3.700 3.330 3.490 38,228 -0.02(-0.57%)
Mar 28, 2012 3.460 3.610 3.380 3.510 83,128 +0.01(+0.29%)
Mar 27, 2012 3.630 3.680 3.450 3.500 67,326 -0.16(-4.37%)
Mar 26, 2012 3.680 3.700 3.650 3.660 12,773 -0.03(-0.81%)
Mar 23, 2012 3.730 3.750 3.620 3.690 34,164 -0.06(-1.60%)
Mar 22, 2012 3.720 3.770 3.665 3.750 51,530 +0.01(+0.27%)
Mar 21, 2012 3.740 3.790 3.630 3.740 12,807 +0.02(+0.54%)
Mar 20, 2012 3.800 3.840 3.630 3.720 43,673 -0.07(-1.85%)
Mar 19, 2012 3.850 3.940 3.790 3.790 17,888 -0.06(-1.56%)
Mar 16, 2012 3.810 3.880 3.760 3.850 45,139 +0.01(+0.26%)
Mar 15, 2012 3.950 3.950 3.781 3.840 24,341 -0.11(-2.78%)
Mar 14, 2012 3.800 3.950 3.800 3.950 12,081 +0.07(+1.80%)
Mar 13, 2012 3.920 3.930 3.840 3.880 21,494 -0.05(-1.27%)
Mar 12, 2012 3.870 3.990 3.850 3.930 13,837 +0.02(+0.51%)
Mar 09, 2012 3.800 3.910 3.770 3.910 21,409 +0.11(+2.89%)
Mar 08, 2012 3.860 3.970 3.750 3.800 69,929 -0.12(-3.06%)
Mar 07, 2012 4.000 4.000 3.900 3.920 23,368 -0.02(-0.51%)
Mar 06, 2012 4.030 4.030 3.810 3.940 34,898 -0.09(-2.23%)
Mar 05, 2012 4.010 4.070 3.970 4.030 28,100 -0.03(-0.74%)
Mar 02, 2012 3.990 4.150 3.910 4.060 61,254 +0.09(+2.27%)
Mar 01, 2012 3.920 4.040 3.860 3.970 59,221 +0.06(+1.53%)
Feb 29, 2012 3.860 4.000 3.860 3.910 64,502 +0.03(+0.77%)
Feb 28, 2012 3.870 3.950 3.800 3.880 55,976 +0.05(+1.31%)
Feb 27, 2012 3.840 3.850 3.770 3.830 35,447 +0.03(+0.79%)
Feb 24, 2012 3.930 3.930 3.750 3.800 100,202 +0.17(+4.68%)
Feb 23, 2012 3.563 3.630 3.510 3.630 23,172 +0.10(+2.83%)
Feb 22, 2012 3.750 3.760 3.420 3.530 231,122 -0.22(-5.87%)
Feb 21, 2012 3.800 3.850 3.710 3.750 32,600 -0.08(-2.09%)
Feb 17, 2012 3.470 3.830 3.470 3.830 45,886 +0.36(+10.37%)
Feb 16, 2012 3.690 3.750 3.400 3.470 57,936 -0.23(-6.22%)
Feb 15, 2012 3.730 3.750 3.650 3.700 12,808 -0.03(-0.80%)
Feb 14, 2012 3.700 3.840 3.673 3.730 40,732 +0.03(+0.81%)
Feb 13, 2012 3.760 3.850 3.700 3.700 47,625 -0.07(-1.86%)
Feb 10, 2012 3.670 3.770 3.650 3.770 13,961 +0.08(+2.17%)
Feb 09, 2012 3.620 3.690 3.580 3.690 34,181 +0.04(+1.10%)
Feb 08, 2012 3.710 3.771 3.450 3.650 76,991 -0.07(-1.88%)
Feb 07, 2012 3.830 3.910 3.710 3.720 16,138 -0.12(-3.12%)
Feb 06, 2012 3.780 3.880 3.770 3.840 7,275 +0.04(+1.05%)
Feb 03, 2012 3.850 3.940 3.780 3.800 22,750 +0.02(+0.53%)
Feb 02, 2012 3.880 3.970 3.780 3.780 15,915 -0.09(-2.33%)
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.