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 31, 2017 4.170 4.210 4.000 4.060 62,140 -0.13(-3.10%)
May 26, 2017 4.190 4.190 4.190 0 +0.18(+4.49%)
May 25, 2017 4.060 4.070 4.000 4.010 13,710 -0.09(-2.20%)
May 24, 2017 4.150 4.161 4.094 4.100 9,439 -0.08(-1.91%)
May 23, 2017 4.280 4.280 4.120 4.180 12,844 -0.06(-1.42%)
May 22, 2017 4.320 4.320 4.230 4.240 11,732 -0.03(-0.70%)
May 19, 2017 4.200 4.296 4.150 4.270 7,490 +0.10(+2.40%)
May 18, 2017 4.150 4.200 4.150 4.170 4,340 +0.01(+0.24%)
May 17, 2017 4.150 4.180 4.150 4.160 4,503 -0.01(-0.24%)
May 16, 2017 4.150 4.200 4.150 4.170 4,159 -0.02(-0.48%)
May 15, 2017 4.300 4.334 3.984 4.190 51,166 -0.12(-2.78%)
May 12, 2017 4.327 4.332 4.310 4.310 13,798 -0.01(-0.23%)
May 11, 2017 4.320 4.420 4.290 4.320 9,517 +0.00(+0.00%)
May 10, 2017 4.350 4.369 4.310 4.320 7,835 -0.05(-1.14%)
May 09, 2017 4.390 4.390 4.340 4.370 10,331 +0.00(+0.00%)
May 08, 2017 4.460 4.460 4.360 4.370 7,864 -0.10(-2.24%)
May 05, 2017 4.310 4.490 4.310 4.470 25,492 +0.14(+3.23%)
May 04, 2017 4.420 4.490 4.310 4.330 14,005 -0.06(-1.37%)
May 03, 2017 4.070 4.450 4.070 4.390 14,454 +0.06(+1.39%)
May 02, 2017 4.310 4.400 4.310 4.330 15,763 +0.02(+0.46%)
May 01, 2017 4.316 4.340 4.270 4.310 6,783 +0.01(+0.23%)
Apr 28, 2017 4.471 4.471 4.250 4.300 30,326 -0.09(-2.05%)
Apr 27, 2017 4.410 4.450 4.310 4.390 18,033 +0.11(+2.57%)
Apr 26, 2017 4.450 4.600 4.280 4.280 9,621 -0.27(-5.93%)
Apr 25, 2017 4.500 4.550 4.490 4.550 6,683 +0.04(+0.89%)
Apr 24, 2017 4.460 4.565 4.460 4.510 2,736 +0.04(+0.89%)
Apr 21, 2017 4.330 4.580 4.320 4.470 25,169 +0.12(+2.76%)
Apr 20, 2017 4.440 4.590 4.300 4.350 16,110 +0.04(+0.93%)
Apr 19, 2017 4.350 4.450 4.300 4.310 38,227 -0.11(-2.49%)
Apr 18, 2017 4.220 4.500 4.220 4.420 16,550 -0.19(-4.12%)
Apr 17, 2017 4.590 4.610 4.300 4.610 17,789 +0.05(+1.10%)
Apr 13, 2017 4.500 4.610 4.460 4.560 13,210 +0.06(+1.33%)
Apr 12, 2017 4.350 4.520 4.350 4.500 8,781 +0.16(+3.69%)
Apr 11, 2017 4.400 4.400 4.330 4.340 10,263 -0.07(-1.59%)
Apr 10, 2017 4.460 4.460 4.400 4.410 2,273 -0.08(-1.78%)
Apr 07, 2017 4.440 4.510 4.385 4.490 11,332 -0.07(-1.54%)
Apr 06, 2017 4.580 4.715 4.440 4.560 15,866 +0.00(+0.00%)
Apr 05, 2017 4.650 4.650 4.560 4.560 983 -0.02(-0.44%)
Apr 04, 2017 4.810 4.810 4.510 4.580 7,550 -0.03(-0.65%)
Apr 03, 2017 4.800 4.800 4.570 4.610 3,625 -0.15(-3.15%)
Mar 31, 2017 4.850 4.850 4.600 4.760 9,153 +0.15(+3.25%)
Mar 30, 2017 4.700 4.740 4.440 4.610 13,715 -0.12(-2.54%)
Mar 29, 2017 4.650 4.730 4.650 4.730 7,369 +0.04(+0.85%)
Mar 28, 2017 4.680 4.790 4.611 4.690 8,056 -0.04(-0.82%)
Mar 27, 2017 4.740 4.750 4.540 4.729 4,479 -0.07(-1.48%)
Mar 24, 2017 4.780 4.860 4.750 4.800 5,033 -0.00(-0.10%)
Mar 23, 2017 4.790 4.860 4.790 4.805 10,842 -0.06(-1.13%)
Mar 22, 2017 4.740 4.860 4.620 4.860 21,784 +0.12(+2.53%)
Mar 21, 2017 4.770 4.790 4.380 4.740 18,913 -0.03(-0.63%)
Mar 20, 2017 4.760 4.839 4.600 4.770 16,911 +0.02(+0.42%)
Mar 17, 2017 4.520 4.750 4.510 4.750 87,743 +0.15(+3.26%)
Mar 16, 2017 4.340 4.700 4.340 4.600 80,309 -0.08(-1.71%)
Mar 15, 2017 4.580 4.710 4.550 4.680 13,360 +0.11(+2.41%)
Mar 14, 2017 4.590 4.590 4.535 4.570 7,105 -0.04(-0.87%)
Mar 13, 2017 4.610 4.690 4.430 4.610 7,284 -0.02(-0.43%)
Mar 10, 2017 4.610 4.710 4.600 4.630 4,651 +0.01(+0.22%)
Mar 09, 2017 4.590 4.670 4.440 4.620 9,387 -0.02(-0.43%)
Mar 08, 2017 4.640 4.650 4.616 4.640 4,552 -0.04(-0.85%)
Mar 07, 2017 4.730 4.730 4.610 4.680 10,018 +0.01(+0.21%)
Mar 06, 2017 4.700 4.705 4.670 4.670 6,443 -0.10(-2.10%)
Mar 03, 2017 4.663 4.790 4.663 4.770 1,783 +0.10(+2.14%)
Mar 02, 2017 4.680 4.820 4.610 4.670 7,309 -0.07(-1.48%)
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.