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, 2011 4.100 4.140 3.920 3.970 22,833 -0.06(-1.49%)
Nov 29, 2011 4.000 4.100 4.000 4.030 9,599 +0.00(+0.00%)
Nov 28, 2011 4.170 4.170 3.980 4.030 30,972 -0.10(-2.40%)
Nov 25, 2011 4.260 4.300 3.950 4.129 26,061 -0.03(-0.75%)
Nov 23, 2011 4.340 4.540 4.030 4.160 31,188 -0.16(-3.70%)
Nov 22, 2011 4.430 4.570 4.300 4.320 47,002 -0.06(-1.37%)
Nov 21, 2011 4.148 4.450 3.973 4.380 66,733 +0.21(+5.04%)
Nov 18, 2011 3.960 4.210 3.930 4.170 157,558 +0.19(+4.77%)
Nov 17, 2011 3.980 4.070 3.910 3.980 32,938 -0.01(-0.25%)
Nov 16, 2011 3.970 4.050 3.900 3.990 46,736 -0.04(-0.99%)
Nov 15, 2011 4.140 4.140 3.870 4.030 39,592 -0.07(-1.71%)
Nov 14, 2011 4.080 4.140 3.950 4.100 36,475 +0.05(+1.23%)
Nov 11, 2011 3.950 4.069 3.780 4.050 13,924 +0.17(+4.38%)
Nov 10, 2011 3.990 3.990 3.850 3.880 21,840 -0.11(-2.76%)
Nov 09, 2011 4.050 4.130 3.890 3.990 14,411 -0.11(-2.68%)
Nov 08, 2011 4.120 4.140 3.990 4.100 13,234 -0.02(-0.49%)
Nov 07, 2011 3.870 4.150 3.850 4.120 29,871 +0.18(+4.57%)
Nov 04, 2011 4.110 4.110 3.850 3.940 37,420 -0.15(-3.67%)
Nov 03, 2011 4.140 4.210 4.030 4.090 26,633 -0.03(-0.80%)
Nov 02, 2011 4.125 4.200 4.120 4.123 17,050 +0.00(+0.07%)
Nov 01, 2011 4.350 4.390 4.120 4.120 17,662 -0.27(-6.15%)
Oct 31, 2011 4.110 4.390 4.110 4.390 25,786 +0.28(+6.81%)
Oct 28, 2011 4.060 4.260 4.040 4.110 34,135 +0.03(+0.74%)
Oct 27, 2011 4.280 4.300 4.000 4.080 81,185 -0.12(-2.86%)
Oct 26, 2011 4.410 4.415 4.110 4.200 119,004 -0.17(-3.89%)
Oct 25, 2011 4.540 4.540 4.260 4.370 96,588 -0.13(-2.89%)
Oct 24, 2011 4.460 4.554 4.360 4.500 34,350 -0.01(-0.22%)
Oct 21, 2011 4.650 4.650 4.438 4.510 36,062 -0.04(-0.88%)
Oct 20, 2011 4.660 4.660 4.479 4.550 50,845 -0.15(-3.19%)
Oct 19, 2011 4.800 4.843 4.640 4.700 41,080 -0.13(-2.69%)
Oct 18, 2011 4.690 4.850 4.600 4.830 34,470 +0.12(+2.55%)
Oct 17, 2011 4.650 4.750 4.650 4.710 67,180 +0.02(+0.43%)
Oct 14, 2011 4.610 4.700 4.549 4.690 80,800 +0.07(+1.52%)
Oct 13, 2011 4.550 4.620 4.448 4.620 19,659 +0.02(+0.43%)
Oct 12, 2011 4.610 4.660 4.500 4.600 28,595 +0.02(+0.44%)
Oct 11, 2011 4.700 4.700 4.080 4.580 33,140 -0.11(-2.35%)
Oct 10, 2011 4.570 4.730 4.540 4.690 102,320 +0.17(+3.76%)
Oct 07, 2011 4.450 4.690 4.400 4.520 102,040 +0.13(+2.96%)
Oct 06, 2011 4.314 4.401 4.090 4.390 62,312 +0.29(+7.07%)
Oct 05, 2011 4.300 4.300 4.000 4.100 37,483 -0.23(-5.31%)
Oct 04, 2011 4.330 4.450 4.160 4.330 58,383 -0.07(-1.59%)
Oct 03, 2011 4.450 4.470 4.327 4.400 47,798 -0.12(-2.65%)
Sep 30, 2011 4.470 4.550 4.440 4.520 54,782 -0.03(-0.66%)
Sep 29, 2011 4.660 4.980 4.460 4.550 95,164 +0.16(+3.64%)
Sep 28, 2011 4.160 4.440 4.139 4.390 85,817 +0.21(+5.02%)
Sep 27, 2011 4.010 4.200 3.932 4.180 62,475 +0.17(+4.24%)
Sep 26, 2011 3.970 4.020 3.800 4.010 22,489 +0.03(+0.75%)
Sep 23, 2011 3.890 4.040 3.830 3.980 49,000 +0.08(+2.05%)
Sep 22, 2011 4.100 4.110 3.710 3.900 80,672 -0.24(-5.80%)
Sep 21, 2011 4.200 4.260 4.100 4.140 24,255 -0.09(-2.13%)
Sep 20, 2011 4.150 4.250 4.100 4.230 40,234 +0.03(+0.71%)
Sep 19, 2011 4.110 4.250 4.110 4.200 16,918 +0.03(+0.72%)
Sep 16, 2011 4.220 4.300 4.170 4.170 24,369 -0.03(-0.71%)
Sep 15, 2011 4.370 4.370 4.200 4.200 32,167 -0.16(-3.67%)
Sep 14, 2011 4.190 4.370 4.190 4.360 40,283 +0.11(+2.59%)
Sep 13, 2011 4.000 4.270 4.000 4.250 40,877 +0.25(+6.25%)
Sep 12, 2011 3.970 4.070 3.760 4.000 30,927 +0.01(+0.25%)
Sep 09, 2011 4.016 4.120 3.960 3.990 26,213 -0.07(-1.72%)
Sep 08, 2011 3.960 4.070 3.840 4.060 18,860 +0.11(+2.78%)
Sep 07, 2011 3.923 4.059 3.920 3.950 47,842 +0.02(+0.51%)
Sep 06, 2011 3.760 3.980 3.760 3.930 16,323 +0.01(+0.26%)
Sep 02, 2011 3.950 3.970 3.900 3.920 17,414 -0.03(-0.76%)
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.