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 29, 2018 4.540 4.540 4.540 0 -0.06(-1.30%)
Mar 28, 2018 4.449 4.600 4.400 4.600 9,611 +0.17(+3.84%)
Mar 27, 2018 4.450 4.450 4.400 4.430 2,908 -0.03(-0.67%)
Mar 26, 2018 4.510 4.550 4.370 4.460 7,075 -0.01(-0.22%)
Mar 23, 2018 4.580 4.580 4.420 4.470 2,593 +0.05(+1.13%)
Mar 22, 2018 4.600 4.620 4.400 4.420 8,420 -0.18(-3.91%)
Mar 21, 2018 4.650 4.650 4.530 4.600 4,744 -0.06(-1.29%)
Mar 20, 2018 4.610 4.660 4.450 4.660 18,235 +0.12(+2.64%)
Mar 19, 2018 4.460 4.540 4.460 4.540 3,960 +0.10(+2.25%)
Mar 16, 2018 4.420 4.606 4.420 4.440 16,230 -0.10(-2.20%)
Mar 15, 2018 4.610 4.530 4.540 8,132 +0.01(+0.22%)
Mar 14, 2018 4.580 4.871 4.530 4.530 43,012 -0.13(-2.79%)
Mar 13, 2018 4.642 4.710 4.450 4.660 22,517 +0.10(+2.19%)
Mar 12, 2018 4.540 4.675 4.540 4.560 24,330 +0.05(+1.11%)
Mar 09, 2018 4.440 4.510 4.440 4.510 1,959 +0.01(+0.22%)
Mar 08, 2018 4.450 4.610 4.450 4.500 31,199 +0.15(+3.45%)
Mar 07, 2018 4.400 4.595 4.350 4.350 26,041 -0.10(-2.25%)
Mar 06, 2018 4.440 4.621 4.309 4.450 18,160 -0.06(-1.33%)
Mar 05, 2018 4.600 4.600 4.490 4.510 14,030 -0.04(-0.88%)
Mar 02, 2018 4.710 4.730 4.540 4.550 4,949 -0.13(-2.78%)
Mar 01, 2018 4.500 4.747 4.500 4.680 16,645 +0.14(+3.08%)
Feb 28, 2018 4.550 4.610 4.530 4.540 1,010 -0.01(-0.22%)
Feb 27, 2018 4.600 4.610 4.480 4.550 7,825 -0.05(-1.09%)
Feb 26, 2018 4.600 4.650 4.600 4.600 3,089 -0.03(-0.63%)
Feb 23, 2018 4.680 4.680 4.620 4.629 11,170 -0.02(-0.45%)
Feb 22, 2018 5.030 5.030 4.611 4.650 9,818 -0.07(-1.48%)
Feb 21, 2018 4.894 4.894 4.720 4.720 12,515 -0.04(-0.84%)
Feb 20, 2018 5.000 5.000 4.760 4.760 24,779 -0.09(-1.86%)
Feb 16, 2018 4.850 4.850 4.850 0 -0.21(-4.06%)
Feb 15, 2018 5.070 5.150 5.020 5.055 11,595 -0.00(-0.09%)
Feb 14, 2018 4.810 5.080 4.810 5.060 36,204 +0.22(+4.55%)
Feb 13, 2018 4.840 4.850 4.830 4.840 10,709 +0.00(+0.00%)
Feb 12, 2018 4.880 4.880 4.750 4.840 9,197 -0.01(-0.21%)
Feb 09, 2018 4.850 4.890 4.750 4.850 24,210 +0.05(+1.04%)
Feb 08, 2018 4.910 4.910 4.690 4.800 13,285 -0.10(-2.04%)
Feb 07, 2018 4.670 4.930 4.670 4.900 56,360 +0.23(+4.93%)
Feb 06, 2018 4.450 4.780 4.370 4.670 40,712 +0.14(+3.09%)
Feb 05, 2018 4.400 4.530 4.390 4.530 52,631 +0.11(+2.49%)
Feb 02, 2018 4.370 4.430 4.340 4.420 31,330 +0.00(+0.00%)
Feb 01, 2018 4.460 4.520 4.381 4.420 26,491 -0.03(-0.67%)
Jan 31, 2018 4.570 4.600 4.440 4.450 23,253 -0.09(-1.98%)
Jan 30, 2018 4.610 4.640 4.410 4.540 50,129 -0.09(-1.94%)
Jan 29, 2018 4.600 4.765 4.543 4.630 7,720 +0.04(+0.87%)
Jan 26, 2018 4.830 4.830 4.520 4.590 51,710 -0.22(-4.57%)
Jan 25, 2018 4.780 5.000 4.730 4.810 79,138 +0.06(+1.26%)
Jan 24, 2018 4.450 4.800 4.450 4.750 69,485 +0.32(+7.22%)
Jan 23, 2018 4.480 4.480 4.287 4.430 127,546 +0.18(+4.24%)
Jan 22, 2018 4.200 4.360 4.160 4.250 105,776 +0.12(+2.91%)
Jan 19, 2018 4.110 4.190 4.100 4.130 55,246 +0.07(+1.72%)
Jan 18, 2018 4.080 4.100 4.010 4.060 67,700 +0.04(+1.00%)
Jan 17, 2018 4.060 4.100 4.010 4.020 20,704 -0.02(-0.50%)
Jan 16, 2018 4.000 4.040 3.902 4.040 59,167 +0.05(+1.25%)
Jan 12, 2018 3.990 3.990 3.990 0 -0.01(-0.25%)
Jan 11, 2018 4.040 4.050 3.930 4.000 123,208 +0.04(+1.01%)
Jan 10, 2018 4.140 4.140 3.920 3.960 105,199 -0.04(-1.00%)
Jan 09, 2018 4.050 4.190 4.000 4.000 25,254 -0.12(-2.91%)
Jan 08, 2018 4.020 4.135 4.020 4.120 24,690 +0.05(+1.23%)
Jan 05, 2018 4.040 4.070 3.990 4.070 44,714 +0.05(+1.24%)
Jan 04, 2018 4.080 4.160 4.000 4.020 17,557 -0.04(-0.99%)
Jan 03, 2018 4.090 4.151 4.050 4.060 39,474 -0.02(-0.49%)
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.