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, 2014 4.090 4.270 3.980 4.110 125,820 +0.02(+0.49%)
Apr 29, 2014 4.100 4.120 4.050 4.090 7,171 +0.02(+0.49%)
Apr 28, 2014 4.160 4.180 3.960 4.070 30,452 -0.12(-2.86%)
Apr 25, 2014 4.230 4.240 4.020 4.190 28,790 -0.02(-0.48%)
Apr 24, 2014 4.070 4.280 4.040 4.210 50,783 +0.15(+3.69%)
Apr 23, 2014 4.020 4.060 3.990 4.060 17,904 +0.02(+0.50%)
Apr 22, 2014 4.030 4.040 3.950 4.040 29,038 +0.02(+0.50%)
Apr 21, 2014 4.020 4.040 4.000 4.020 38,791 -0.04(-0.99%)
Apr 17, 2014 4.030 4.060 4.060 4.060 19,800 -0.01(-0.25%)
Apr 16, 2014 4.060 4.110 4.020 4.070 9,328 +0.00(+0.00%)
Apr 15, 2014 4.027 4.108 4.000 4.070 37,001 +0.02(+0.49%)
Apr 14, 2014 4.190 4.190 3.920 4.050 49,516 -0.08(-1.94%)
Apr 11, 2014 4.160 4.178 4.100 4.130 19,979 -0.04(-0.96%)
Apr 10, 2014 4.200 4.230 4.031 4.170 33,740 -0.07(-1.65%)
Apr 09, 2014 4.250 4.260 4.210 4.240 20,330 +0.04(+0.95%)
Apr 08, 2014 4.214 4.250 4.200 4.200 21,735 -0.01(-0.24%)
Apr 07, 2014 4.330 4.400 4.200 4.210 49,359 -0.08(-1.86%)
Apr 04, 2014 4.430 4.500 4.240 4.290 28,341 -0.10(-2.28%)
Apr 03, 2014 4.650 4.650 4.380 4.390 20,388 -0.31(-6.60%)
Apr 02, 2014 4.540 4.700 4.440 4.700 44,946 +0.19(+4.21%)
Apr 01, 2014 4.610 4.690 4.500 4.510 23,839 -0.07(-1.53%)
Mar 31, 2014 4.370 4.630 4.350 4.580 37,616 +0.26(+6.02%)
Mar 28, 2014 4.350 4.500 4.300 4.320 23,533 +0.00(+0.00%)
Mar 27, 2014 4.510 4.510 4.310 4.320 51,456 -0.19(-4.21%)
Mar 26, 2014 4.500 4.570 4.500 4.510 12,211 +0.01(+0.22%)
Mar 25, 2014 4.610 4.620 4.500 4.500 31,196 -0.06(-1.32%)
Mar 24, 2014 4.800 4.829 4.500 4.560 43,576 -0.16(-3.39%)
Mar 21, 2014 4.500 4.840 4.500 4.720 34,671 +0.20(+4.42%)
Mar 20, 2014 4.570 4.600 4.500 4.520 11,606 -0.03(-0.66%)
Mar 19, 2014 4.540 4.600 4.530 4.550 39,575 -0.02(-0.44%)
Mar 18, 2014 4.650 4.680 4.560 4.570 21,265 -0.05(-1.08%)
Mar 17, 2014 4.720 4.720 4.590 4.620 16,081 -0.08(-1.70%)
Mar 14, 2014 4.570 4.710 4.570 4.700 7,720 +0.09(+1.95%)
Mar 13, 2014 4.730 4.760 4.610 4.610 37,609 -0.12(-2.54%)
Mar 12, 2014 4.750 4.790 4.720 4.730 38,761 -0.05(-1.05%)
Mar 11, 2014 4.970 5.000 4.750 4.780 22,478 -0.02(-0.42%)
Mar 10, 2014 4.700 4.820 4.700 4.800 25,040 +0.10(+2.13%)
Mar 07, 2014 4.750 4.760 4.700 4.700 44,540 -0.05(-1.05%)
Mar 06, 2014 4.750 4.830 4.700 4.750 35,059 +0.01(+0.21%)
Mar 05, 2014 4.770 4.890 4.680 4.740 33,456 -0.06(-1.35%)
Mar 04, 2014 4.780 4.900 4.780 4.805 35,413 +0.01(+0.31%)
Mar 03, 2014 4.750 4.860 4.750 4.790 23,201 -0.01(-0.21%)
Feb 28, 2014 4.860 5.040 4.800 4.800 48,486 -0.07(-1.44%)
Feb 27, 2014 4.870 4.960 4.830 4.870 20,680 -0.02(-0.41%)
Feb 26, 2014 4.880 5.000 4.850 4.890 47,365 +0.01(+0.20%)
Feb 25, 2014 4.980 4.990 4.850 4.880 46,002 -0.08(-1.61%)
Feb 24, 2014 5.100 5.100 4.940 4.960 65,488 -0.13(-2.55%)
Feb 21, 2014 5.200 5.260 5.040 5.090 35,413 -0.17(-3.23%)
Feb 20, 2014 5.320 5.360 5.210 5.260 16,456 -0.09(-1.68%)
Feb 19, 2014 5.400 5.400 5.200 5.350 38,769 -0.01(-0.19%)
Feb 18, 2014 5.170 5.360 5.170 5.360 54,430 +0.14(+2.68%)
Feb 14, 2014 5.220 5.220 5.220 5.220 33,300 +0.01(+0.19%)
Feb 13, 2014 5.340 5.340 5.110 5.210 52,885 -0.04(-0.76%)
Feb 12, 2014 5.190 5.360 5.020 5.250 46,059 +0.12(+2.34%)
Feb 11, 2014 5.400 5.400 5.000 5.130 116,774 -0.22(-4.11%)
Feb 10, 2014 5.060 5.377 5.010 5.350 124,433 +0.35(+7.02%)
Feb 07, 2014 4.920 5.250 4.858 4.999 175,939 +0.21(+4.36%)
Feb 06, 2014 4.700 4.930 4.530 4.790 35,727 +0.34(+7.64%)
Feb 05, 2014 4.520 4.650 4.430 4.450 91,774 -0.03(-0.67%)
Feb 04, 2014 4.580 4.600 4.480 4.480 47,192 -0.02(-0.44%)
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.