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 (%)
Dec 31, 2018 3.300 3.530 3.240 3.450 13,400 +0.16(+4.86%)
Dec 28, 2018 3.270 3.520 3.240 3.290 5,000 +0.05(+1.54%)
Dec 27, 2018 3.200 3.550 3.200 3.240 12,984 +0.01(+0.31%)
Dec 26, 2018 3.330 3.341 3.230 3.230 20,289 -0.04(-1.22%)
Dec 24, 2018 3.210 3.380 3.210 3.270 16,300 +0.17(+5.48%)
Dec 21, 2018 3.220 3.260 3.100 3.100 7,800 -0.15(-4.62%)
Dec 20, 2018 3.200 3.250 3.180 3.250 39,979 +0.00(+0.00%)
Dec 19, 2018 3.256 3.266 3.200 3.250 13,159 -0.03(-0.91%)
Dec 18, 2018 3.160 3.280 3.160 3.280 27,831 +0.03(+0.92%)
Dec 17, 2018 3.328 3.328 3.080 3.250 79,953 -0.09(-2.69%)
Dec 14, 2018 3.250 3.340 3.150 3.340 12,700 -0.02(-0.60%)
Dec 13, 2018 3.240 3.360 3.070 3.360 8,030 -0.11(-3.17%)
Dec 12, 2018 3.190 3.470 3.100 3.470 13,348 +0.37(+11.94%)
Dec 11, 2018 3.090 3.250 3.000 3.100 51,838 +0.03(+0.98%)
Dec 10, 2018 3.080 3.230 2.970 3.070 28,374 -0.01(-0.32%)
Dec 07, 2018 3.200 3.290 3.080 3.080 18,100 -0.12(-3.75%)
Dec 06, 2018 3.370 3.370 3.200 3.200 1,592 -0.06(-1.84%)
Dec 04, 2018 3.210 3.340 3.200 3.260 4,100 +0.03(+0.93%)
Dec 03, 2018 3.320 3.320 3.200 3.230 39,565 -0.12(-3.58%)
Nov 30, 2018 3.430 3.460 3.350 3.350 9,800 +0.09(+2.76%)
Nov 29, 2018 3.400 3.400 3.250 3.260 17,934 -0.19(-5.51%)
Nov 28, 2018 3.450 3.580 3.450 3.450 4,104 -0.04(-1.15%)
Nov 27, 2018 3.350 3.629 3.350 3.490 1,118 +0.19(+5.76%)
Nov 26, 2018 3.250 3.500 3.250 3.300 5,257 +0.07(+2.17%)
Nov 23, 2018 3.340 3.680 3.230 3.230 14,200 -0.22(-6.38%)
Nov 21, 2018 3.450 3.450 3.450 0 +0.21(+6.48%)
Nov 20, 2018 3.367 3.400 3.240 3.240 21,029 -0.16(-4.71%)
Nov 19, 2018 3.440 3.667 3.400 3.400 6,690 -0.09(-2.58%)
Nov 16, 2018 3.570 3.590 3.420 3.490 25,700 -0.04(-1.13%)
Nov 15, 2018 3.881 4.215 3.500 3.530 28,151 -0.46(-11.53%)
Nov 14, 2018 3.990 4.160 3.970 3.990 20,666 -0.02(-0.62%)
Nov 13, 2018 3.860 4.015 3.860 4.015 8,402 +0.15(+4.02%)
Nov 12, 2018 3.870 4.000 3.860 3.860 801 -0.11(-2.77%)
Nov 09, 2018 4.000 4.000 3.820 3.970 6,900 -0.03(-0.75%)
Nov 08, 2018 3.825 4.030 3.825 4.000 9,860 +0.00(+0.00%)
Nov 07, 2018 3.770 4.030 3.770 4.000 7,228 +0.10(+2.56%)
Nov 06, 2018 3.910 3.940 3.840 3.900 6,984 -0.05(-1.27%)
Nov 05, 2018 3.980 4.070 3.950 3.950 21,637 -0.01(-0.25%)
Nov 02, 2018 3.900 4.000 3.890 3.960 31,400 +0.06(+1.54%)
Nov 01, 2018 3.630 3.900 3.538 3.900 21,892 +0.31(+8.64%)
Oct 31, 2018 3.500 3.600 3.500 3.590 16,263 +0.10(+2.87%)
Oct 30, 2018 3.500 3.530 3.490 3.490 9,264 +0.00(+0.00%)
Oct 29, 2018 3.530 3.530 3.490 3.490 1,380 +0.04(+1.16%)
Oct 26, 2018 3.440 3.480 3.440 3.450 5,600 -0.05(-1.43%)
Oct 25, 2018 3.500 3.590 3.500 3.500 16,671 -0.02(-0.57%)
Oct 24, 2018 3.560 3.670 3.520 3.520 11,458 -0.03(-0.85%)
Oct 23, 2018 3.530 3.550 3.520 3.550 3,057 -0.03(-0.84%)
Oct 22, 2018 3.580 3.593 3.580 3.580 6,805 -0.06(-1.65%)
Oct 19, 2018 3.780 3.780 3.450 3.640 10,600 +0.11(+3.12%)
Oct 18, 2018 3.450 3.640 3.360 3.530 103,137 -0.05(-1.40%)
Oct 17, 2018 3.290 3.590 3.200 3.580 39,486 +0.27(+8.16%)
Oct 16, 2018 3.020 3.310 3.020 3.310 19,047 +0.13(+4.09%)
Oct 15, 2018 3.240 3.240 3.141 3.180 6,018 -0.09(-2.75%)
Oct 12, 2018 3.280 3.290 3.270 3.270 900 +0.01(+0.31%)
Oct 11, 2018 3.290 3.290 3.260 3.260 4,405 +0.00(+0.00%)
Oct 10, 2018 3.250 3.300 3.250 3.260 9,724 +0.01(+0.31%)
Oct 09, 2018 3.200 3.330 3.125 3.250 42,098 +0.03(+0.87%)
Oct 08, 2018 3.300 3.300 3.222 3.222 754 -0.03(-0.86%)
Oct 05, 2018 3.370 3.370 3.250 3.250 7,000 -0.10(-2.99%)
Oct 04, 2018 3.490 3.490 3.325 3.350 9,420 -0.04(-1.07%)
Oct 03, 2018 3.390 3.395 3.380 3.386 4,773 -0.02(-0.70%)
Oct 02, 2018 3.420 3.429 3.380 3.410 14,079 -0.06(-1.73%)
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.