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 (%)
Dec 31, 2014 4.430 4.260 4.260 4.260 29,800 -0.09(-2.07%)
Dec 30, 2014 4.440 4.440 4.340 4.350 22,186 -0.05(-1.14%)
Dec 29, 2014 4.460 4.520 4.360 4.400 24,567 -0.06(-1.35%)
Dec 26, 2014 4.550 4.590 4.460 4.460 4,112 -0.10(-2.19%)
Dec 24, 2014 4.550 4.560 4.560 4.560 12,300 +0.03(+0.66%)
Dec 23, 2014 4.620 4.620 4.384 4.530 22,522 -0.09(-1.95%)
Dec 22, 2014 4.530 4.650 4.520 4.620 34,952 +0.12(+2.67%)
Dec 19, 2014 4.450 4.630 4.370 4.500 59,276 +0.04(+0.90%)
Dec 18, 2014 4.440 4.500 4.370 4.460 49,896 +0.09(+2.06%)
Dec 17, 2014 4.330 4.480 4.290 4.370 40,380 +0.04(+0.92%)
Dec 16, 2014 4.230 4.340 4.230 4.330 33,824 +0.08(+1.88%)
Dec 15, 2014 4.250 4.300 4.250 4.250 21,238 -0.01(-0.23%)
Dec 12, 2014 4.331 4.360 4.260 4.260 14,700 -0.06(-1.29%)
Dec 11, 2014 4.290 4.370 4.250 4.316 19,197 +0.05(+1.07%)
Dec 10, 2014 4.300 4.400 4.250 4.270 41,570 +0.01(+0.23%)
Dec 09, 2014 4.300 4.400 4.250 4.260 18,299 -0.08(-1.84%)
Dec 08, 2014 4.360 4.420 4.210 4.340 17,280 -0.10(-2.25%)
Dec 05, 2014 4.280 4.440 4.280 4.440 17,446 +0.19(+4.47%)
Dec 04, 2014 4.300 4.320 4.230 4.250 34,868 -0.04(-0.93%)
Dec 03, 2014 4.449 4.450 4.260 4.290 48,953 -0.13(-2.94%)
Dec 02, 2014 4.390 4.440 4.360 4.420 28,009 +0.05(+1.14%)
Dec 01, 2014 4.380 4.500 4.350 4.370 55,646 +0.01(+0.23%)
Nov 28, 2014 4.500 4.600 4.320 4.360 26,450 -0.19(-4.18%)
Nov 26, 2014 4.570 4.550 4.550 4.550 43,100 -0.06(-1.30%)
Nov 25, 2014 4.410 4.730 4.390 4.610 83,643 +0.14(+3.13%)
Nov 24, 2014 4.320 4.497 4.300 4.470 61,761 +0.15(+3.47%)
Nov 21, 2014 4.280 4.370 4.280 4.320 43,563 +0.04(+0.93%)
Nov 20, 2014 4.300 4.330 4.260 4.280 45,816 -0.01(-0.23%)
Nov 19, 2014 4.200 4.400 4.160 4.290 119,032 +0.08(+1.90%)
Nov 18, 2014 4.350 4.350 4.200 4.210 43,122 -0.06(-1.41%)
Nov 17, 2014 4.290 4.350 4.250 4.270 31,981 -0.11(-2.51%)
Nov 14, 2014 4.249 4.520 4.190 4.380 148,523 +0.13(+3.06%)
Nov 13, 2014 4.280 4.290 4.220 4.250 47,169 +0.01(+0.24%)
Nov 12, 2014 4.250 4.340 4.220 4.240 48,733 -0.02(-0.47%)
Nov 11, 2014 4.250 4.290 4.230 4.260 33,140 -0.01(-0.23%)
Nov 10, 2014 4.320 4.450 4.250 4.270 60,803 -0.10(-2.29%)
Nov 07, 2014 4.320 4.440 4.268 4.370 29,009 +0.07(+1.63%)
Nov 06, 2014 4.250 4.330 4.240 4.300 64,445 +0.08(+1.90%)
Nov 05, 2014 4.260 4.360 4.210 4.220 65,947 -0.04(-0.94%)
Nov 04, 2014 4.250 4.320 4.210 4.260 90,360 -0.02(-0.47%)
Nov 03, 2014 4.390 4.390 4.250 4.280 122,387 -0.17(-3.82%)
Oct 31, 2014 4.430 4.550 4.200 4.450 249,260 +0.03(+0.68%)
Oct 30, 2014 4.600 4.600 4.280 4.420 146,952 -0.01(-0.23%)
Oct 29, 2014 4.300 4.300 4.150 4.430 369,343 -0.09(-1.99%)
Oct 28, 2014 4.550 4.600 4.430 4.520 184,810 -0.05(-1.09%)
Oct 27, 2014 4.510 4.630 4.480 4.570 109,320 +0.09(+2.01%)
Oct 24, 2014 4.640 4.680 4.430 4.480 154,517 -0.16(-3.45%)
Oct 23, 2014 4.480 4.690 4.340 4.640 159,465 +0.14(+3.11%)
Oct 22, 2014 4.800 4.800 4.350 4.500 226,544 -0.22(-4.66%)
Oct 21, 2014 4.640 4.880 4.580 4.720 162,848 +0.12(+2.61%)
Oct 20, 2014 4.500 4.790 4.500 4.600 378,222 -0.23(-4.76%)
Oct 17, 2014 5.050 5.180 4.594 4.830 404,063 -0.26(-5.11%)
Oct 16, 2014 5.220 5.690 4.880 5.090 1,072,888 -0.13(-2.49%)
Oct 15, 2014 5.150 5.430 4.710 5.220 854,179 +0.22(+4.40%)
Oct 14, 2014 5.600 5.630 4.763 5.000 1,113,299 -0.55(-9.91%)
Oct 13, 2014 6.170 6.797 5.140 5.550 3,315,496 +0.71(+14.67%)
Oct 10, 2014 4.800 5.500 4.610 4.840 914,531 +0.34(+7.56%)
Oct 09, 2014 4.360 4.600 4.360 4.500 185,970 +0.16(+3.67%)
Oct 08, 2014 4.400 4.420 4.320 4.340 25,007 -0.02(-0.45%)
Oct 07, 2014 4.190 4.410 4.130 4.360 41,094 +0.20(+4.81%)
Oct 06, 2014 4.200 4.300 4.130 4.160 112,248 -0.05(-1.19%)
Oct 03, 2014 4.391 4.440 4.190 4.210 243,527 -0.05(-1.18%)
Oct 02, 2014 4.150 4.440 4.150 4.260 92,133 +0.10(+2.41%)
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.