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 (%)
Jun 30, 2020 7.040 7.080 6.845 7.030 117,642 +0.13(+1.88%)
Jun 29, 2020 7.290 7.530 6.830 6.900 226,952 -0.45(-6.12%)
Jun 26, 2020 7.520 7.650 7.200 7.350 1,789,000 -0.15(-2.00%)
Jun 25, 2020 7.790 8.100 7.450 7.500 337,942 -0.20(-2.60%)
Jun 24, 2020 7.410 7.860 7.390 7.700 886,637 +0.29(+3.91%)
Jun 23, 2020 7.500 7.560 7.380 7.410 86,621 -0.09(-1.20%)
Jun 22, 2020 7.460 7.520 7.365 7.500 349,000 +0.08(+1.08%)
Jun 19, 2020 7.000 7.430 7.000 7.420 111,300 +0.35(+4.95%)
Jun 18, 2020 7.350 7.530 7.020 7.070 75,909 -0.34(-4.59%)
Jun 17, 2020 7.550 7.750 7.369 7.410 84,101 -0.19(-2.50%)
Jun 16, 2020 7.350 7.650 7.300 7.600 99,865 +0.40(+5.56%)
Jun 15, 2020 6.890 7.250 6.770 7.200 125,900 +0.24(+3.45%)
Jun 12, 2020 7.180 7.190 6.830 6.960 95,500 -0.07(-1.00%)
Jun 11, 2020 7.240 7.240 6.835 7.030 77,304 -0.16(-2.23%)
Jun 10, 2020 7.220 7.310 6.790 7.190 88,373 +0.00(+0.00%)
Jun 09, 2020 7.080 7.190 6.900 7.190 79,210 +0.09(+1.27%)
Jun 08, 2020 7.220 7.380 7.050 7.100 135,423 -0.07(-0.98%)
Jun 05, 2020 6.900 7.190 6.760 7.170 147,900 +0.19(+2.72%)
Jun 04, 2020 7.230 7.380 6.900 6.980 158,489 -0.22(-3.06%)
Jun 03, 2020 7.410 7.500 7.110 7.200 145,242 -0.29(-3.87%)
Jun 02, 2020 7.500 7.830 7.300 7.490 153,278 +0.03(+0.40%)
Jun 01, 2020 7.160 7.460 7.110 7.460 68,852 +0.36(+5.07%)
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%)
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.