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 (%)
May 29, 2020 7.110 7.210 6.905 7.100 70,100 +0.00(+0.00%)
May 28, 2020 7.230 7.260 6.990 7.100 84,392 -0.03(-0.42%)
May 27, 2020 6.900 7.170 6.740 7.130 177,832 +0.21(+3.03%)
May 26, 2020 6.730 6.970 6.650 6.920 56,812 +0.28(+4.22%)
May 22, 2020 6.790 6.830 6.550 6.640 61,200 -0.15(-2.21%)
May 21, 2020 6.780 6.875 6.560 6.790 70,306 +0.01(+0.15%)
May 20, 2020 7.050 7.050 6.700 6.780 80,367 -0.22(-3.14%)
May 19, 2020 7.050 7.100 6.880 7.000 160,267 +0.00(+0.00%)
May 18, 2020 6.410 7.030 6.410 7.000 140,231 +0.62(+9.72%)
May 15, 2020 6.290 6.710 6.230 6.380 161,600 +0.09(+1.43%)
May 14, 2020 6.290 6.525 6.000 6.290 153,889 -0.12(-1.87%)
May 13, 2020 6.450 6.570 5.990 6.410 189,390 -0.05(-0.77%)
May 12, 2020 6.850 6.932 6.420 6.460 225,683 -0.38(-5.56%)
May 11, 2020 6.750 7.050 6.675 6.840 142,435 +0.07(+1.03%)
May 08, 2020 6.300 6.805 6.300 6.770 145,500 +0.53(+8.49%)
May 07, 2020 6.370 6.690 6.150 6.240 215,215 -0.10(-1.58%)
May 06, 2020 6.060 6.400 6.000 6.340 222,149 +0.29(+4.79%)
May 05, 2020 5.980 6.300 5.870 6.050 269,822 +0.08(+1.34%)
May 04, 2020 6.000 6.170 5.800 5.970 184,068 -0.07(-1.16%)
May 01, 2020 5.970 6.360 5.950 6.040 117,600 +0.02(+0.33%)
Apr 30, 2020 6.720 6.720 5.900 6.020 347,549 -0.54(-8.23%)
Apr 29, 2020 7.160 7.160 6.510 6.560 275,906 -0.27(-3.95%)
Apr 28, 2020 7.560 7.630 6.110 6.830 686,704 -0.80(-10.48%)
Apr 27, 2020 7.460 7.790 7.350 7.630 265,158 +0.20(+2.69%)
Apr 24, 2020 7.430 7.580 7.220 7.430 156,500 +0.02(+0.27%)
Apr 23, 2020 7.440 7.660 7.310 7.410 229,748 -0.05(-0.67%)
Apr 22, 2020 7.680 7.840 7.430 7.460 171,418 -0.19(-2.48%)
Apr 21, 2020 7.370 7.840 7.280 7.650 359,591 +0.28(+3.80%)
Apr 20, 2020 6.840 7.390 6.530 7.370 291,222 +0.32(+4.54%)
Apr 17, 2020 7.820 7.890 6.630 7.050 652,300 -0.69(-8.91%)
Apr 16, 2020 7.790 7.900 7.600 7.740 247,650 +0.04(+0.52%)
Apr 15, 2020 7.610 7.870 7.490 7.700 258,223 +0.09(+1.18%)
Apr 14, 2020 7.930 8.200 7.460 7.610 1,585,473 -0.22(-2.81%)
Apr 13, 2020 7.920 7.930 7.612 7.830 174,584 -0.08(-1.01%)
Apr 09, 2020 7.920 7.970 7.810 7.910 160,600 +0.05(+0.64%)
Apr 08, 2020 7.720 7.950 7.500 7.860 389,513 +0.43(+5.79%)
Apr 07, 2020 7.390 7.820 7.310 7.430 179,874 +0.14(+1.92%)
Apr 06, 2020 7.360 7.380 7.110 7.290 341,065 +0.03(+0.41%)
Apr 03, 2020 7.750 7.750 6.700 7.260 396,900 -0.51(-6.56%)
Apr 02, 2020 8.060 8.090 7.650 7.770 339,164 -0.25(-3.12%)
Apr 01, 2020 7.850 8.190 7.550 8.020 414,313 +0.08(+1.01%)
Mar 31, 2020 7.480 7.950 7.080 7.940 582,008 +0.48(+6.43%)
Mar 30, 2020 7.000 7.500 6.900 7.460 682,991 +0.69(+10.19%)
Mar 27, 2020 5.880 7.900 5.620 6.770 614,400 +0.94(+16.12%)
Mar 26, 2020 6.250 6.350 5.610 5.830 202,106 -0.40(-6.42%)
Mar 25, 2020 4.940 6.250 4.940 6.230 362,337 +1.45(+30.33%)
Mar 24, 2020 4.920 5.250 4.590 4.780 106,372 -0.12(-2.45%)
Mar 23, 2020 4.610 5.000 4.420 4.900 106,734 +0.37(+8.17%)
Mar 20, 2020 4.850 4.865 4.463 4.530 129,200 -0.35(-7.17%)
Mar 19, 2020 4.670 4.900 4.500 4.880 68,218 +0.21(+4.50%)
Mar 18, 2020 5.150 5.370 4.530 4.670 190,239 -0.61(-11.55%)
Mar 17, 2020 4.920 5.430 4.800 5.280 139,631 +0.35(+7.10%)
Mar 16, 2020 4.620 4.940 4.500 4.930 94,313 -0.06(-1.20%)
Mar 13, 2020 4.970 5.227 4.560 4.990 146,400 +0.13(+2.67%)
Mar 12, 2020 5.500 5.540 4.620 4.860 247,681 -0.52(-9.67%)
Mar 11, 2020 5.170 5.500 5.160 5.380 151,198 +0.26(+5.08%)
Mar 10, 2020 4.800 5.120 4.510 5.120 205,998 +0.42(+8.94%)
Mar 09, 2020 5.500 5.510 4.700 4.700 248,924 -1.07(-18.54%)
Mar 06, 2020 6.070 6.270 5.640 5.770 371,300 -0.34(-5.56%)
Mar 05, 2020 5.750 6.250 5.738 6.110 222,556 +0.26(+4.44%)
Mar 04, 2020 5.970 6.050 5.671 5.850 208,024 -0.16(-2.66%)
Mar 03, 2020 6.350 6.350 5.880 6.010 247,744 -0.39(-6.09%)
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.