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, 2020 8.110 8.186 7.790 7.950 89,656 -0.25(-3.05%)
Nov 27, 2020 8.110 8.240 7.950 8.200 83,800 +0.08(+0.99%)
Nov 25, 2020 8.200 8.340 8.100 8.120 64,100 -0.08(-0.98%)
Nov 24, 2020 8.280 8.487 8.100 8.200 114,430 +0.00(+0.00%)
Nov 23, 2020 8.590 8.720 8.150 8.200 197,284 -0.24(-2.84%)
Nov 20, 2020 8.410 8.740 8.350 8.440 110,800 +0.00(+0.00%)
Nov 19, 2020 8.290 8.600 8.290 8.440 153,592 +0.14(+1.69%)
Nov 18, 2020 8.500 8.500 8.150 8.300 138,136 -0.21(-2.47%)
Nov 17, 2020 8.530 8.600 8.364 8.510 83,302 -0.03(-0.35%)
Nov 16, 2020 8.150 8.680 8.150 8.540 209,141 +0.48(+5.96%)
Nov 13, 2020 7.930 8.180 7.930 8.060 62,400 +0.25(+3.20%)
Nov 12, 2020 7.930 7.980 7.680 7.810 80,334 -0.18(-2.25%)
Nov 11, 2020 8.120 8.120 7.900 7.990 119,670 -0.03(-0.37%)
Nov 10, 2020 7.320 8.190 7.320 8.020 291,617 +0.77(+10.62%)
Nov 09, 2020 7.000 7.600 6.950 7.250 217,347 +0.52(+7.73%)
Nov 06, 2020 6.700 6.780 6.450 6.730 83,800 +0.07(+1.05%)
Nov 05, 2020 6.350 6.740 6.190 6.660 95,272 +0.38(+6.05%)
Nov 04, 2020 6.250 6.340 6.080 6.280 67,215 +0.04(+0.64%)
Nov 03, 2020 6.210 6.350 6.100 6.240 81,931 +0.10(+1.63%)
Nov 02, 2020 5.980 6.190 5.870 6.140 60,921 +0.18(+3.02%)
Oct 30, 2020 5.890 6.025 5.730 5.960 101,700 +0.08(+1.36%)
Oct 29, 2020 6.090 6.122 5.865 5.880 123,727 -0.22(-3.61%)
Oct 28, 2020 6.430 6.430 6.070 6.100 139,269 -0.24(-3.79%)
Oct 27, 2020 5.550 6.634 5.445 6.340 674,987 +0.18(+2.92%)
Oct 26, 2020 6.120 6.320 6.070 6.160 141,542 +0.08(+1.32%)
Oct 23, 2020 6.250 6.295 6.060 6.080 135,600 -0.12(-1.94%)
Oct 22, 2020 6.380 6.400 6.180 6.200 85,688 -0.11(-1.74%)
Oct 21, 2020 6.230 6.380 6.230 6.310 80,386 +0.08(+1.28%)
Oct 20, 2020 6.420 6.420 6.200 6.230 82,801 -0.18(-2.81%)
Oct 19, 2020 6.420 6.450 6.260 6.410 178,303 +0.16(+2.56%)
Oct 16, 2020 6.340 6.430 6.240 6.250 69,400 -0.09(-1.42%)
Oct 15, 2020 6.400 6.450 6.220 6.340 70,580 -0.08(-1.25%)
Oct 14, 2020 6.660 6.750 6.380 6.420 132,431 -0.21(-3.17%)
Oct 13, 2020 6.610 6.680 6.500 6.630 121,430 +0.00(+0.00%)
Oct 12, 2020 6.690 6.720 6.500 6.630 124,530 -0.06(-0.90%)
Oct 09, 2020 6.730 6.737 6.534 6.690 108,800 +0.06(+0.90%)
Oct 08, 2020 6.380 6.640 6.260 6.630 240,313 +0.28(+4.41%)
Oct 07, 2020 6.320 6.420 6.220 6.350 125,389 +0.13(+2.09%)
Oct 06, 2020 6.390 6.400 6.140 6.220 155,270 -0.13(-2.05%)
Oct 05, 2020 6.240 6.400 6.050 6.350 342,715 +0.17(+2.75%)
Oct 02, 2020 6.300 6.360 6.050 6.180 264,400 -0.12(-1.90%)
Oct 01, 2020 6.300 6.390 6.216 6.300 224,023 +0.03(+0.48%)
Sep 30, 2020 6.400 6.420 6.200 6.270 273,655 -0.16(-2.49%)
Sep 29, 2020 6.640 6.820 6.380 6.430 178,737 -0.40(-5.86%)
Sep 28, 2020 6.380 6.980 6.380 6.830 297,638 +0.40(+6.22%)
Sep 25, 2020 6.660 6.660 6.260 6.430 269,200 -0.21(-3.16%)
Sep 24, 2020 7.070 7.070 6.530 6.640 179,930 -0.15(-2.21%)
Sep 23, 2020 7.250 7.250 6.760 6.790 180,294 -0.37(-5.17%)
Sep 22, 2020 7.440 7.520 7.150 7.160 153,985 -0.28(-3.76%)
Sep 21, 2020 7.420 7.540 7.160 7.440 142,885 -0.15(-1.98%)
Sep 18, 2020 7.330 7.630 7.157 7.590 185,700 +0.40(+5.56%)
Sep 17, 2020 7.900 7.900 7.180 7.190 169,484 -0.77(-9.67%)
Sep 16, 2020 7.640 8.150 7.550 7.960 144,771 +0.31(+4.05%)
Sep 15, 2020 7.650 7.735 7.520 7.650 89,158 +0.05(+0.66%)
Sep 14, 2020 7.340 7.660 7.320 7.600 75,323 +0.30(+4.11%)
Sep 11, 2020 7.620 7.620 7.240 7.300 104,800 -0.15(-2.01%)
Sep 10, 2020 7.530 7.742 7.350 7.450 120,798 +0.06(+0.81%)
Sep 09, 2020 7.260 7.460 7.250 7.390 90,307 +0.13(+1.79%)
Sep 08, 2020 7.030 7.290 6.940 7.260 92,710 +0.13(+1.82%)
Sep 04, 2020 7.420 7.420 7.050 7.130 79,700 -0.12(-1.66%)
Sep 03, 2020 7.580 7.580 7.100 7.250 216,852 -0.32(-4.23%)
Sep 02, 2020 7.580 7.620 7.400 7.570 151,577 -0.05(-0.66%)
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.