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 (%)
Jul 31, 2012 3.000 3.100 2.900 2.910 23,806 -0.04(-1.36%)
Jul 30, 2012 3.090 3.160 2.900 2.950 23,784 -0.17(-5.45%)
Jul 27, 2012 3.110 3.192 3.100 3.120 2,212 -0.03(-0.95%)
Jul 26, 2012 3.220 3.239 3.095 3.150 18,694 -0.05(-1.56%)
Jul 25, 2012 3.270 3.300 3.100 3.200 16,971 -0.05(-1.54%)
Jul 24, 2012 3.260 3.300 3.250 3.250 15,946 -0.01(-0.31%)
Jul 23, 2012 3.250 3.300 3.250 3.260 8,157 -0.03(-0.91%)
Jul 20, 2012 3.260 3.350 3.250 3.290 4,073 +0.04(+1.23%)
Jul 19, 2012 3.250 3.300 3.250 3.250 4,902 -0.01(-0.31%)
Jul 18, 2012 3.250 3.350 3.250 3.260 9,762 +0.01(+0.31%)
Jul 17, 2012 3.250 3.250 3.250 3.250 1,500 +0.00(+0.00%)
Jul 16, 2012 3.270 3.350 3.250 3.250 13,651 -0.02(-0.61%)
Jul 13, 2012 3.250 3.310 3.240 3.270 4,700 +0.06(+1.87%)
Jul 12, 2012 3.250 3.300 3.070 3.210 22,088 -0.04(-1.23%)
Jul 11, 2012 3.240 3.250 3.080 3.250 4,722 +0.00(+0.00%)
Jul 10, 2012 3.330 3.400 3.070 3.250 51,079 -0.05(-1.52%)
Jul 09, 2012 3.300 3.300 3.250 3.300 8,000 -0.05(-1.49%)
Jul 06, 2012 3.400 3.410 3.300 3.350 7,055 -0.05(-1.47%)
Jul 05, 2012 3.670 3.670 3.300 3.400 6,959 -0.34(-9.09%)
Jul 03, 2012 3.300 3.740 3.300 3.740 11,177 +0.39(+11.64%)
Jul 02, 2012 3.350 3.371 3.150 3.350 13,644 -0.03(-0.89%)
Jun 29, 2012 3.260 3.400 3.240 3.380 20,046 +0.09(+2.74%)
Jun 28, 2012 3.250 3.370 3.250 3.290 10,600 +0.03(+0.92%)
Jun 27, 2012 3.230 3.400 3.220 3.260 24,676 +0.01(+0.31%)
Jun 26, 2012 3.300 3.410 3.250 3.250 4,502 -0.01(-0.31%)
Jun 25, 2012 3.130 3.300 3.130 3.260 13,186 +0.08(+2.52%)
Jun 22, 2012 3.120 3.210 3.110 3.180 18,802 +0.06(+1.92%)
Jun 21, 2012 3.260 3.260 3.060 3.120 6,600 -0.13(-4.00%)
Jun 20, 2012 3.020 3.260 3.010 3.250 43,824 +0.18(+5.86%)
Jun 19, 2012 3.050 3.150 3.010 3.070 19,501 +0.05(+1.66%)
Jun 18, 2012 3.010 3.080 3.000 3.020 21,323 -0.04(-1.31%)
Jun 15, 2012 3.010 3.070 3.010 3.060 7,857 +0.01(+0.33%)
Jun 14, 2012 3.090 3.150 3.010 3.050 4,300 +0.00(+0.00%)
Jun 13, 2012 3.080 3.110 3.050 3.050 3,758 -0.06(-1.93%)
Jun 12, 2012 3.080 3.150 3.050 3.110 15,371 +0.09(+2.98%)
Jun 11, 2012 3.020 3.140 3.020 3.020 19,899 +0.00(+0.00%)
Jun 08, 2012 3.020 3.070 2.950 3.020 49,980 +0.00(+0.00%)
Jun 07, 2012 3.100 3.100 2.960 3.020 13,302 -0.06(-1.95%)
Jun 06, 2012 3.000 3.129 2.961 3.080 23,530 +0.11(+3.70%)
Jun 05, 2012 2.980 3.079 2.860 2.970 73,669 -0.10(-3.26%)
Jun 04, 2012 3.250 3.276 3.030 3.070 40,208 -0.13(-4.06%)
Jun 01, 2012 3.190 3.430 3.150 3.200 30,176 +0.00(+0.00%)
May 31, 2012 3.250 3.400 3.200 3.200 62,977 -0.14(-4.19%)
May 30, 2012 3.320 3.430 3.280 3.340 21,284 +0.00(+0.00%)
May 29, 2012 3.400 3.640 3.330 3.340 20,993 -0.09(-2.62%)
May 25, 2012 3.610 3.650 3.370 3.430 56,322 -0.18(-5.02%)
May 24, 2012 3.570 3.650 3.520 3.611 6,005 +0.01(+0.31%)
May 23, 2012 3.600 3.680 3.521 3.600 1,424 -0.02(-0.55%)
May 22, 2012 3.640 3.660 3.510 3.620 19,210 +0.00(+0.00%)
May 21, 2012 3.590 3.700 3.590 3.620 6,996 +0.02(+0.56%)
May 18, 2012 3.531 3.660 3.500 3.600 15,067 -0.01(-0.28%)
May 17, 2012 3.760 3.840 3.510 3.610 43,737 -0.22(-5.74%)
May 16, 2012 3.792 3.870 3.760 3.830 7,241 +0.03(+0.79%)
May 15, 2012 3.800 3.882 3.760 3.800 9,335 -0.14(-3.55%)
May 14, 2012 3.900 4.000 3.840 3.940 9,078 -0.01(-0.25%)
May 11, 2012 4.020 4.020 3.900 3.950 4,334 -0.07(-1.74%)
May 10, 2012 3.950 4.080 3.920 4.020 18,850 +0.09(+2.29%)
May 09, 2012 3.930 3.930 3.860 3.930 6,996 -0.00(-0.00%)
May 08, 2012 3.990 4.024 3.801 3.930 32,874 +0.05(+1.29%)
May 07, 2012 4.010 4.010 3.850 3.880 26,750 -0.11(-2.76%)
May 04, 2012 4.030 4.040 3.960 3.990 12,504 -0.06(-1.48%)
May 03, 2012 4.090 4.150 4.000 4.050 23,482 -0.09(-2.17%)
May 02, 2012 3.880 4.150 3.880 4.140 83,262 +0.32(+8.38%)
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.