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, 2016 4.290 4.507 4.220 4.240 47,694 +0.02(+0.47%)
May 27, 2016 4.200 4.220 4.220 4.220 26,900 +0.01(+0.24%)
May 26, 2016 4.250 4.280 4.150 4.210 76,483 -0.01(-0.24%)
May 25, 2016 4.250 4.250 4.200 4.220 62,693 +0.01(+0.24%)
May 24, 2016 4.280 4.280 4.190 4.210 60,029 +0.01(+0.24%)
May 23, 2016 4.200 4.340 4.160 4.200 26,611 -0.03(-0.71%)
May 20, 2016 4.210 4.520 4.170 4.230 95,834 +0.03(+0.71%)
May 19, 2016 4.160 4.200 4.130 4.200 20,615 +0.00(+0.00%)
May 18, 2016 4.210 4.312 4.130 4.200 65,340 -0.05(-1.18%)
May 17, 2016 4.120 4.290 4.120 4.250 25,310 +0.09(+2.16%)
May 16, 2016 4.210 4.220 4.120 4.160 16,102 -0.07(-1.65%)
May 13, 2016 4.340 4.340 4.090 4.230 36,377 -0.03(-0.70%)
May 12, 2016 4.300 4.300 4.250 4.260 21,873 +0.01(+0.24%)
May 11, 2016 4.250 4.360 4.240 4.250 47,952 +0.02(+0.47%)
May 10, 2016 4.350 4.390 4.220 4.230 35,403 -0.07(-1.74%)
May 09, 2016 4.240 4.370 4.240 4.305 68,217 +0.00(+0.12%)
May 06, 2016 4.380 4.410 4.210 4.300 67,611 -0.07(-1.60%)
May 05, 2016 4.421 4.470 4.370 4.370 33,475 -0.04(-0.91%)
May 04, 2016 4.320 4.478 4.320 4.410 48,953 -0.02(-0.45%)
May 03, 2016 4.390 4.530 4.300 4.430 121,214 -0.02(-0.45%)
May 02, 2016 4.510 4.665 4.420 4.450 94,492 -0.09(-1.98%)
Apr 29, 2016 4.430 4.580 4.420 4.540 100,488 +0.12(+2.71%)
Apr 28, 2016 4.510 4.720 4.400 4.420 157,286 -0.08(-1.78%)
Apr 27, 2016 5.000 5.000 4.302 4.500 346,384 -0.73(-13.96%)
Apr 26, 2016 5.290 5.450 5.140 5.230 60,285 -0.08(-1.51%)
Apr 25, 2016 5.760 5.760 5.310 5.310 35,646 -0.46(-7.97%)
Apr 22, 2016 5.920 5.920 5.760 5.770 20,565 -0.11(-1.87%)
Apr 21, 2016 5.940 5.960 5.750 5.880 11,938 -0.03(-0.51%)
Apr 20, 2016 6.050 6.100 5.890 5.910 15,422 -0.12(-1.99%)
Apr 19, 2016 6.090 6.300 5.990 6.030 51,173 +0.26(+4.51%)
Apr 18, 2016 5.640 5.810 5.640 5.770 3,583 +0.05(+0.87%)
Apr 15, 2016 5.670 5.740 5.590 5.720 25,659 +0.07(+1.24%)
Apr 14, 2016 5.622 5.677 5.610 5.650 6,545 +0.05(+0.89%)
Apr 13, 2016 5.640 5.690 5.600 5.600 19,548 +0.01(+0.18%)
Apr 12, 2016 5.581 5.663 5.570 5.590 12,781 -0.06(-1.06%)
Apr 11, 2016 5.670 5.700 5.600 5.650 13,167 -0.05(-0.88%)
Apr 08, 2016 5.690 5.770 5.580 5.700 33,064 +0.00(+0.00%)
Apr 07, 2016 5.590 5.700 5.560 5.700 43,497 +0.05(+0.88%)
Apr 06, 2016 5.710 5.710 5.610 5.650 11,566 -0.00(-0.09%)
Apr 05, 2016 5.610 5.740 5.504 5.655 15,352 -0.09(-1.65%)
Apr 04, 2016 5.610 5.800 5.610 5.750 39,137 +0.16(+2.86%)
Apr 01, 2016 5.510 5.710 5.450 5.590 28,450 +0.09(+1.64%)
Mar 31, 2016 5.311 5.580 5.311 5.500 48,768 +0.16(+3.00%)
Mar 30, 2016 5.350 5.370 5.296 5.340 17,746 -0.07(-1.29%)
Mar 29, 2016 5.250 5.440 5.220 5.410 18,968 +0.16(+3.05%)
Mar 28, 2016 5.270 5.390 5.210 5.250 48,746 +0.03(+0.57%)
Mar 24, 2016 5.190 5.220 5.220 5.220 11,400 -0.01(-0.19%)
Mar 23, 2016 5.290 5.290 5.290 5.230 12,482 -0.06(-1.13%)
Mar 22, 2016 5.180 5.290 5.140 5.290 17,710 +0.09(+1.73%)
Mar 21, 2016 4.980 5.200 4.980 5.200 18,767 +0.12(+2.36%)
Mar 18, 2016 4.880 5.090 4.880 5.080 29,205 +0.18(+3.67%)
Mar 17, 2016 4.800 4.970 4.620 4.900 63,455 +0.04(+0.82%)
Mar 16, 2016 4.820 4.890 4.710 4.860 36,146 +0.11(+2.32%)
Mar 15, 2016 5.030 5.058 4.730 4.750 34,271 -0.23(-4.62%)
Mar 14, 2016 4.820 5.180 4.550 4.980 176,056 +0.14(+2.89%)
Mar 11, 2016 5.180 5.180 4.795 4.840 230,149 -0.29(-5.65%)
Mar 10, 2016 5.260 5.260 5.020 5.130 101,958 -0.14(-2.66%)
Mar 09, 2016 5.270 5.389 5.220 5.270 36,286 +0.07(+1.35%)
Mar 08, 2016 5.310 5.350 5.190 5.200 24,065 -0.10(-1.89%)
Mar 07, 2016 5.190 5.400 5.190 5.300 33,851 +0.09(+1.73%)
Mar 04, 2016 5.300 5.365 5.150 5.210 57,989 -0.07(-1.33%)
Mar 03, 2016 5.360 5.500 5.250 5.280 47,698 -0.02(-0.38%)
Mar 02, 2016 5.130 5.350 5.100 5.300 53,516 +0.20(+3.92%)
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.