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 (%)
Mar 31, 2016 5.311 5.580 5.311 5.500 48,768 +0.16(+3.00%)
Mar 30, 2016 5.350 5.370 5.296 5.340 17,746 -0.07(-1.29%)
Mar 29, 2016 5.250 5.440 5.220 5.410 18,968 +0.16(+3.05%)
Mar 28, 2016 5.270 5.390 5.210 5.250 48,746 +0.03(+0.57%)
Mar 24, 2016 5.190 5.220 5.220 5.220 11,400 -0.01(-0.19%)
Mar 23, 2016 5.290 5.290 5.290 5.230 12,482 -0.06(-1.13%)
Mar 22, 2016 5.180 5.290 5.140 5.290 17,710 +0.09(+1.73%)
Mar 21, 2016 4.980 5.200 4.980 5.200 18,767 +0.12(+2.36%)
Mar 18, 2016 4.880 5.090 4.880 5.080 29,205 +0.18(+3.67%)
Mar 17, 2016 4.800 4.970 4.620 4.900 63,455 +0.04(+0.82%)
Mar 16, 2016 4.820 4.890 4.710 4.860 36,146 +0.11(+2.32%)
Mar 15, 2016 5.030 5.058 4.730 4.750 34,271 -0.23(-4.62%)
Mar 14, 2016 4.820 5.180 4.550 4.980 176,056 +0.14(+2.89%)
Mar 11, 2016 5.180 5.180 4.795 4.840 230,149 -0.29(-5.65%)
Mar 10, 2016 5.260 5.260 5.020 5.130 101,958 -0.14(-2.66%)
Mar 09, 2016 5.270 5.389 5.220 5.270 36,286 +0.07(+1.35%)
Mar 08, 2016 5.310 5.350 5.190 5.200 24,065 -0.10(-1.89%)
Mar 07, 2016 5.190 5.400 5.190 5.300 33,851 +0.09(+1.73%)
Mar 04, 2016 5.300 5.365 5.150 5.210 57,989 -0.07(-1.33%)
Mar 03, 2016 5.360 5.500 5.250 5.280 47,698 -0.02(-0.38%)
Mar 02, 2016 5.130 5.350 5.100 5.300 53,516 +0.20(+3.92%)
Mar 01, 2016 5.410 5.450 5.100 5.100 46,484 -0.25(-4.67%)
Feb 29, 2016 5.330 5.820 5.310 5.350 48,098 +0.10(+1.90%)
Feb 26, 2016 5.280 5.350 5.210 5.250 41,551 -0.03(-0.57%)
Feb 25, 2016 5.310 5.340 5.190 5.280 46,197 -0.03(-0.56%)
Feb 24, 2016 5.510 5.647 5.170 5.310 131,771 -0.14(-2.57%)
Feb 23, 2016 5.820 5.860 5.440 5.450 49,033 -0.37(-6.36%)
Feb 22, 2016 6.150 6.150 5.595 5.820 29,704 -0.30(-4.90%)
Feb 19, 2016 5.790 6.310 5.570 6.120 21,938 +0.21(+3.55%)
Feb 18, 2016 5.590 5.970 5.540 5.910 29,918 +0.27(+4.79%)
Feb 17, 2016 5.350 5.660 5.350 5.640 20,278 +0.34(+6.42%)
Feb 16, 2016 5.500 5.650 5.290 5.300 81,281 -0.10(-1.85%)
Feb 12, 2016 5.450 5.400 5.400 5.400 80,800 -0.04(-0.74%)
Feb 11, 2016 5.450 5.750 5.410 5.440 88,325 -0.06(-1.09%)
Feb 10, 2016 5.600 5.720 5.350 5.500 101,587 -0.04(-0.72%)
Feb 09, 2016 5.720 5.850 5.475 5.540 133,044 -0.25(-4.32%)
Feb 08, 2016 5.820 5.970 5.650 5.790 50,595 -0.11(-1.86%)
Feb 05, 2016 6.100 6.100 5.800 5.900 33,373 -0.19(-3.12%)
Feb 04, 2016 6.090 6.190 6.000 6.090 47,994 +0.03(+0.50%)
Feb 03, 2016 6.130 6.130 5.920 6.060 15,319 -0.06(-0.98%)
Feb 02, 2016 6.230 6.300 6.010 6.120 14,274 -0.16(-2.55%)
Feb 01, 2016 6.100 6.460 5.810 6.280 45,948 +0.18(+2.95%)
Jan 29, 2016 5.960 6.225 5.690 6.100 132,279 +0.04(+0.66%)
Jan 28, 2016 6.600 6.650 6.010 6.060 126,238 -0.56(-8.46%)
Jan 27, 2016 6.670 6.970 6.420 6.620 112,536 -0.57(-7.93%)
Jan 26, 2016 7.230 7.270 7.158 7.190 33,734 -0.04(-0.55%)
Jan 25, 2016 7.160 7.330 7.160 7.230 28,739 -0.02(-0.28%)
Jan 22, 2016 7.270 7.340 7.160 7.250 56,487 +0.12(+1.68%)
Jan 21, 2016 7.200 7.320 6.690 7.130 109,713 -0.06(-0.83%)
Jan 20, 2016 7.330 7.690 7.000 7.190 43,680 -0.24(-3.23%)
Jan 19, 2016 7.310 7.520 7.308 7.430 28,456 +0.05(+0.68%)
Jan 15, 2016 7.590 7.380 7.380 7.380 43,900 -0.08(-1.07%)
Jan 14, 2016 7.500 7.630 7.430 7.460 37,116 -0.03(-0.40%)
Jan 13, 2016 7.940 7.992 7.380 7.490 64,506 -0.45(-5.67%)
Jan 12, 2016 8.120 8.120 7.900 7.940 9,155 -0.10(-1.24%)
Jan 11, 2016 8.070 8.220 7.911 8.040 45,464 -0.12(-1.47%)
Jan 08, 2016 8.420 8.510 8.030 8.160 43,305 -0.34(-4.00%)
Jan 07, 2016 8.400 8.540 8.270 8.500 25,628 +0.04(+0.53%)
Jan 06, 2016 8.490 8.990 8.430 8.455 32,937 -0.05(-0.65%)
Jan 05, 2016 8.550 8.550 8.445 8.510 17,744 -0.06(-0.70%)
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.