Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sharps Compliance (NQ: SMED )

N/A 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 (%)
Jan 31, 2017 4.420 4.690 4.420 4.600 16,639 +0.09(+2.00%)
Jan 30, 2017 4.470 4.520 4.314 4.510 14,973 -0.01(-0.22%)
Jan 27, 2017 4.550 4.550 4.460 4.520 5,243 -0.03(-0.66%)
Jan 26, 2017 4.320 4.550 4.315 4.550 45,349 +0.10(+2.25%)
Jan 25, 2017 4.290 4.450 3.840 4.450 129,168 +0.02(+0.45%)
Jan 24, 2017 4.470 4.480 4.310 4.430 30,961 -0.03(-0.67%)
Jan 23, 2017 4.500 4.680 4.400 4.460 42,842 -0.08(-1.76%)
Jan 20, 2017 4.474 4.550 4.414 4.540 15,265 +0.07(+1.57%)
Jan 19, 2017 4.390 4.530 4.360 4.470 52,447 +0.08(+1.82%)
Jan 18, 2017 4.410 4.450 4.360 4.390 8,263 -0.03(-0.68%)
Jan 17, 2017 4.360 4.420 4.340 4.420 36,825 -0.01(-0.23%)
Jan 13, 2017 4.430 4.430 4.430 0 +0.03(+0.68%)
Jan 12, 2017 4.480 4.500 4.340 4.400 3,779 -0.09(-2.00%)
Jan 11, 2017 4.500 4.500 4.420 4.490 24,687 +0.00(+0.00%)
Jan 10, 2017 4.370 4.490 4.340 4.490 28,013 +0.11(+2.51%)
Jan 09, 2017 4.350 4.430 4.260 4.380 19,073 +0.07(+1.62%)
Jan 06, 2017 4.320 4.500 4.300 4.310 22,330 +0.03(+0.70%)
Jan 05, 2017 4.340 4.520 4.240 4.280 32,883 -0.03(-0.70%)
Jan 04, 2017 4.140 4.300 4.140 4.310 30,844 +0.14(+3.38%)
Jan 03, 2017 3.850 4.169 3.850 4.169 21,649 +0.34(+8.85%)
Dec 30, 2016 3.830 3.830 3.830 0 +0.12(+3.23%)
Dec 29, 2016 3.570 3.790 3.510 3.710 62,582 +0.11(+3.06%)
Dec 28, 2016 3.680 3.759 3.600 3.600 33,946 -0.05(-1.37%)
Dec 27, 2016 3.787 3.810 3.650 3.650 36,217 -0.13(-3.44%)
Dec 23, 2016 3.780 3.780 3.780 0 -0.01(-0.26%)
Dec 22, 2016 3.957 3.960 3.780 3.790 30,344 -0.18(-4.53%)
Dec 21, 2016 3.930 4.012 3.830 3.970 21,675 -0.01(-0.25%)
Dec 20, 2016 4.020 4.031 3.950 3.980 20,713 -0.06(-1.49%)
Dec 19, 2016 4.099 4.100 3.950 4.040 5,761 +0.08(+2.02%)
Dec 16, 2016 4.000 4.089 3.960 3.960 28,079 -0.02(-0.50%)
Dec 15, 2016 3.990 4.160 3.960 3.980 91,662 +0.01(+0.25%)
Dec 14, 2016 3.890 4.040 3.830 3.970 26,826 +0.09(+2.32%)
Dec 13, 2016 3.940 4.040 3.850 3.880 59,122 -0.05(-1.27%)
Dec 12, 2016 4.113 4.113 3.850 3.930 35,150 -0.03(-0.76%)
Dec 09, 2016 3.800 4.099 3.800 3.960 80,017 +0.11(+2.86%)
Dec 08, 2016 3.830 4.000 3.810 3.850 38,988 -0.05(-1.28%)
Dec 07, 2016 4.150 4.150 3.850 3.900 15,423 -0.19(-4.65%)
Dec 06, 2016 4.090 4.295 4.080 4.090 22,116 -0.07(-1.68%)
Dec 05, 2016 4.251 4.274 4.160 4.160 105,861 -0.05(-1.19%)
Dec 02, 2016 4.250 4.320 4.200 4.210 28,433 -0.06(-1.41%)
Dec 01, 2016 4.280 4.370 4.260 4.270 7,417 -0.06(-1.38%)
Nov 30, 2016 4.270 4.330 4.220 4.330 24,886 +0.12(+2.85%)
Nov 29, 2016 4.190 4.320 4.190 4.210 30,901 -0.01(-0.24%)
Nov 28, 2016 4.320 4.320 4.220 4.220 9,646 -0.14(-3.21%)
Nov 25, 2016 4.360 4.410 4.340 4.360 4,202 +0.10(+2.35%)
Nov 23, 2016 4.260 4.260 4.260 0 +0.04(+0.95%)
Nov 22, 2016 4.290 4.359 4.150 4.220 19,198 -0.15(-3.43%)
Nov 21, 2016 4.340 4.400 4.340 4.370 8,780 +0.00(+0.03%)
Nov 18, 2016 4.740 4.740 4.300 4.369 15,487 -0.01(-0.25%)
Nov 17, 2016 4.470 4.470 4.370 4.380 19,563 -0.13(-2.88%)
Nov 16, 2016 4.300 4.560 4.290 4.510 48,131 +0.20(+4.64%)
Nov 15, 2016 4.150 4.310 4.111 4.310 15,805 +0.19(+4.74%)
Nov 14, 2016 3.950 4.130 3.840 4.115 11,264 +0.19(+4.71%)
Nov 11, 2016 3.531 3.970 3.531 3.930 12,728 +0.01(+0.26%)
Nov 10, 2016 3.934 4.000 3.530 3.920 45,520 +0.26(+7.10%)
Nov 09, 2016 3.820 3.820 3.575 3.660 9,802 +0.08(+2.23%)
Nov 08, 2016 3.320 3.650 3.320 3.580 18,830 +0.13(+3.77%)
Nov 07, 2016 3.410 3.620 3.410 3.450 48,779 +0.00(+0.00%)
Nov 04, 2016 3.400 4.080 3.400 3.450 23,772 +0.01(+0.29%)
Nov 03, 2016 3.870 3.870 3.420 3.440 21,131 -0.16(-4.44%)
Nov 02, 2016 3.666 3.680 3.395 3.600 30,141 +0.20(+5.88%)
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.