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 (%)
Sep 30, 2009 9.950 9.950 9.810 9.850 15,882 -0.03(-0.30%)
Sep 29, 2009 9.800 9.880 9.566 9.880 38,145 -0.02(-0.20%)
Sep 28, 2009 9.950 9.950 9.340 9.900 34,457 -0.10(-1.00%)
Sep 25, 2009 10.24 10.24 9.900 10.00 36,072 -0.05(-0.50%)
Sep 24, 2009 10.25 10.25 9.500 10.05 54,245 -0.13(-1.27%)
Sep 23, 2009 10.00 10.22 9.974 10.18 85,228 +0.20(+2.00%)
Sep 22, 2009 9.750 10.00 9.500 9.980 63,967 +0.23(+2.37%)
Sep 21, 2009 9.370 9.749 9.370 9.749 41,774 +0.25(+2.62%)
Sep 18, 2009 9.750 9.750 9.350 9.500 73,663 -0.22(-2.26%)
Sep 17, 2009 9.710 9.750 9.610 9.720 43,523 +0.01(+0.10%)
Sep 16, 2009 9.450 9.710 9.300 9.710 36,570 +0.46(+4.97%)
Sep 15, 2009 9.670 9.690 9.130 9.250 167,433 -0.34(-3.55%)
Sep 14, 2009 9.600 9.600 9.370 9.590 38,486 +0.02(+0.21%)
Sep 11, 2009 9.570 9.600 9.380 9.570 41,006 +0.06(+0.63%)
Sep 10, 2009 9.490 9.570 8.750 9.510 94,899 +0.16(+1.71%)
Sep 09, 2009 9.210 9.350 9.000 9.350 55,111 +0.09(+0.97%)
Sep 08, 2009 9.250 9.400 9.200 9.260 57,599 +0.04(+0.43%)
Sep 04, 2009 8.910 9.400 8.870 9.220 40,400 +0.36(+4.06%)
Sep 03, 2009 8.230 8.939 8.110 8.860 52,738 +0.76(+9.38%)
Sep 02, 2009 8.650 8.850 8.050 8.100 132,653 -0.55(-6.36%)
Sep 01, 2009 9.480 9.480 8.500 8.650 194,735 -0.60(-6.49%)
Aug 31, 2009 9.390 9.482 9.220 9.250 118,846 -0.09(-0.96%)
Aug 28, 2009 9.330 9.570 9.250 9.340 47,057 +0.04(+0.43%)
Aug 27, 2009 9.700 9.700 9.010 9.300 94,139 -0.40(-4.12%)
Aug 26, 2009 10.00 10.06 9.660 9.700 123,762 -0.25(-2.51%)
Aug 25, 2009 10.11 10.46 9.900 9.950 212,816 -0.05(-0.50%)
Aug 24, 2009 10.02 10.05 9.500 10.00 136,901 +0.50(+5.26%)
Aug 21, 2009 9.980 10.00 9.360 9.500 169,795 -0.23(-2.36%)
Aug 20, 2009 10.27 10.27 9.500 9.730 137,771 -0.09(-0.92%)
Aug 19, 2009 9.770 10.00 9.470 9.820 183,090 +0.67(+7.32%)
Aug 18, 2009 9.660 9.690 8.970 9.150 34,696 +0.45(+5.19%)
Aug 17, 2009 8.170 8.699 8.000 8.699 47,337 +0.60(+7.39%)
Aug 14, 2009 8.500 8.510 8.010 8.100 60,281 -0.52(-6.08%)
Aug 13, 2009 8.750 8.950 8.510 8.624 30,457 -0.12(-1.33%)
Aug 12, 2009 8.900 8.990 8.650 8.740 17,664 -0.16(-1.80%)
Aug 11, 2009 8.750 9.030 8.750 8.900 33,271 +0.15(+1.71%)
Aug 10, 2009 9.870 9.900 7.400 8.750 198,800 -0.64(-6.81%)
Aug 07, 2009 9.250 9.550 9.030 9.390 56,307 +0.16(+1.73%)
Aug 06, 2009 9.750 9.900 9.000 9.230 60,537 -0.70(-7.03%)
Aug 05, 2009 10.00 10.15 9.760 9.928 43,259 -0.07(-0.72%)
Aug 04, 2009 9.970 10.00 9.850 10.00 118,714 +0.34(+3.52%)
Aug 03, 2009 9.100 9.990 9.100 9.660 156,552 +0.66(+7.33%)
Jul 31, 2009 8.990 9.000 8.850 9.000 51,384 +0.15(+1.69%)
Jul 30, 2009 8.930 9.000 8.780 8.850 85,492 +0.20(+2.31%)
Jul 29, 2009 8.500 8.900 8.500 8.650 29,890 +0.15(+1.76%)
Jul 28, 2009 8.490 8.500 8.350 8.500 42,642 +0.00(+0.00%)
Jul 27, 2009 8.328 8.500 8.200 8.500 60,492 +0.50(+6.25%)
Jul 24, 2009 8.290 8.300 8.000 8.000 48,096 -0.20(-2.44%)
Jul 23, 2009 8.290 8.440 8.050 8.200 101,825 +0.05(+0.61%)
Jul 22, 2009 8.230 8.300 7.900 8.150 131,799 +0.20(+2.52%)
Jul 21, 2009 7.750 8.180 7.736 7.950 82,077 +0.25(+3.26%)
Jul 20, 2009 7.140 7.730 7.100 7.699 137,211 +0.75(+10.77%)
Jul 17, 2009 6.600 7.000 6.600 6.950 30,324 +0.34(+5.14%)
Jul 16, 2009 6.970 6.970 6.610 6.610 24,668 -0.09(-1.34%)
Jul 15, 2009 6.890 6.978 6.680 6.700 19,734 +0.03(+0.45%)
Jul 14, 2009 7.090 7.090 6.670 6.670 45,456 -0.08(-1.17%)
Jul 13, 2009 6.740 7.140 6.650 6.749 40,809 -0.00(-0.01%)
Jul 10, 2009 6.980 6.980 6.640 6.750 34,012 +0.15(+2.27%)
Jul 09, 2009 6.740 6.920 6.506 6.600 20,574 +0.05(+0.74%)
Jul 08, 2009 6.990 6.990 6.520 6.551 31,110 -0.16(-2.36%)
Jul 07, 2009 6.980 7.000 6.592 6.710 61,691 -0.04(-0.59%)
Jul 06, 2009 6.590 6.960 6.510 6.750 89,985 +0.35(+5.47%)
Jul 02, 2009 6.250 6.500 6.100 6.400 39,525 +0.19(+3.06%)
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.