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, 2018 3.733 3.750 3.650 3.707 15,818 -0.02(-0.62%)
May 30, 2018 3.750 3.750 3.640 3.730 27,682 -0.02(-0.53%)
May 29, 2018 3.790 3.880 3.700 3.750 12,792 -0.04(-1.06%)
May 25, 2018 3.790 3.790 3.790 0 +0.05(+1.34%)
May 24, 2018 3.750 3.800 3.705 3.740 25,984 -0.06(-1.58%)
May 23, 2018 3.760 3.850 3.750 3.800 19,779 +0.02(+0.53%)
May 22, 2018 3.825 3.825 3.722 3.780 14,947 -0.01(-0.26%)
May 21, 2018 3.860 3.860 3.790 3.790 2,425 -0.01(-0.26%)
May 18, 2018 3.790 3.840 3.770 3.800 20,138 +0.00(+0.00%)
May 17, 2018 3.820 4.070 3.780 3.800 19,981 -0.01(-0.26%)
May 16, 2018 3.850 3.920 3.790 3.810 7,335 -0.08(-2.03%)
May 15, 2018 3.900 3.900 3.830 3.889 4,010 +0.06(+1.54%)
May 14, 2018 3.890 3.890 3.720 3.830 5,954 -0.04(-1.03%)
May 11, 2018 3.850 3.920 3.850 3.870 12,094 +0.02(+0.52%)
May 10, 2018 3.840 3.940 3.820 3.850 79,447 -0.06(-1.53%)
May 09, 2018 3.890 3.940 3.840 3.910 5,394 -0.01(-0.26%)
May 08, 2018 3.840 3.920 3.820 3.920 2,929 +0.09(+2.35%)
May 07, 2018 3.821 3.930 3.810 3.830 6,116 +0.04(+1.06%)
May 04, 2018 3.870 3.880 3.780 3.790 2,174 +0.05(+1.34%)
May 03, 2018 3.750 3.850 3.700 3.740 9,057 -0.03(-0.80%)
May 02, 2018 3.830 3.940 3.700 3.770 50,489 -0.13(-3.33%)
May 01, 2018 3.950 3.961 3.790 3.900 10,598 -0.08(-2.01%)
Apr 30, 2018 4.020 4.020 3.740 3.980 33,415 -0.07(-1.73%)
Apr 27, 2018 4.020 4.050 3.871 4.050 34,700 +0.00(+0.00%)
Apr 26, 2018 4.050 4.150 3.990 4.050 11,841 -0.05(-1.22%)
Apr 25, 2018 4.000 4.163 3.989 4.100 42,601 -0.08(-1.91%)
Apr 24, 2018 4.320 4.330 4.180 4.180 23,728 -0.15(-3.46%)
Apr 23, 2018 4.350 4.540 4.330 4.330 34,218 -0.02(-0.46%)
Apr 20, 2018 4.600 4.760 4.350 4.350 10,278 -0.24(-5.23%)
Apr 19, 2018 4.670 4.750 4.440 4.590 18,769 -0.08(-1.71%)
Apr 18, 2018 4.690 4.750 4.650 4.670 9,415 -0.08(-1.68%)
Apr 17, 2018 4.420 4.774 4.330 4.750 26,006 +0.34(+7.71%)
Apr 16, 2018 4.530 4.530 4.410 4.410 6,676 -0.14(-3.08%)
Apr 13, 2018 4.530 4.595 4.480 4.550 6,412 -0.01(-0.22%)
Apr 12, 2018 4.530 4.740 4.500 4.560 17,095 +0.00(+0.00%)
Apr 11, 2018 4.510 4.740 4.310 4.560 17,644 -0.05(-1.08%)
Apr 10, 2018 4.391 4.740 4.380 4.610 25,383 +0.29(+6.71%)
Apr 09, 2018 4.450 4.450 4.270 4.320 4,254 -0.08(-1.93%)
Apr 06, 2018 4.450 4.480 4.380 4.405 2,567 -0.17(-3.61%)
Apr 05, 2018 4.310 4.590 4.310 4.570 5,570 +0.12(+2.70%)
Apr 04, 2018 4.371 4.490 4.360 4.450 2,617 +0.03(+0.68%)
Apr 03, 2018 4.340 4.520 4.340 4.420 6,484 +0.04(+0.91%)
Apr 02, 2018 4.440 4.550 4.310 4.380 6,227 -0.16(-3.52%)
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%)
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.