Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sharps Technology Inc. - Common Stock (NQ:STSS)

3.750 -0.050 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 30, 2025 3.780 3.860 3.650 3.750 37,798 -0.05(-1.32%)
May 29, 2025 3.830 3.830 3.650 3.800 40,036 +0.00(+0.00%)
May 28, 2025 3.820 3.900 3.600 3.800 42,937 -0.03(-0.78%)
May 27, 2025 4.030 4.070 3.800 3.830 47,867 -0.22(-5.43%)
May 23, 2025 3.800 4.130 3.800 4.050 62,408 +0.11(+2.79%)
May 22, 2025 3.980 3.999 3.830 3.940 80,047 +0.13(+3.41%)
May 21, 2025 4.020 4.100 3.650 3.810 80,885 -0.29(-7.07%)
May 20, 2025 4.200 4.370 3.922 4.100 98,722 -0.18(-4.21%)
May 19, 2025 4.200 4.390 4.120 4.280 92,068 -0.29(-6.35%)
May 16, 2025 4.430 4.570 4.150 4.570 76,318 +0.06(+1.33%)
May 15, 2025 4.550 4.550 4.416 4.510 49,877 -0.05(-1.10%)
May 14, 2025 4.680 4.810 4.370 4.560 97,252 +0.01(+0.22%)
May 13, 2025 4.650 4.650 4.350 4.550 83,708 -0.11(-2.36%)
May 12, 2025 4.670 4.739 4.463 4.660 135,262 -0.07(-1.48%)
May 09, 2025 5.050 5.133 4.680 4.730 157,115 -0.32(-6.34%)
May 08, 2025 4.670 5.180 4.670 5.050 174,271 +0.39(+8.37%)
May 07, 2025 4.650 4.800 4.450 4.660 146,219 -0.04(-0.85%)
May 06, 2025 5.160 5.400 4.650 4.700 233,122 +0.05(+1.08%)
May 05, 2025 4.630 4.729 4.335 4.650 106,020 -0.10(-2.11%)
May 02, 2025 5.180 5.300 4.431 4.750 218,997 -0.49(-9.35%)
May 01, 2025 5.250 5.570 5.010 5.240 351,242 -0.37(-6.60%)
Apr 30, 2025 6.105 7.390 5.300 5.610 19,415,100 +0.61(+12.20%)
Apr 29, 2025 5.330 5.490 4.857 5.000 200,432 -0.68(-11.97%)
Apr 28, 2025 6.060 7.120 5.050 5.680 306,703 -0.38(-6.27%)
Apr 25, 2025 5.880 6.210 5.400 6.060 269,707 -0.36(-5.61%)
Apr 24, 2025 8.550 9.300 6.000 6.420 547,130 -2.34(-26.71%)
Apr 23, 2025 8.940 9.300 8.460 8.760 167,573 -0.48(-5.19%)
Apr 22, 2025 9.480 9.480 8.700 9.240 182,632 -0.36(-3.75%)
Apr 21, 2025 10.29 10.98 8.700 9.600 538,489 +0.00(+0.00%)
Apr 17, 2025 11.16 12.00 9.000 9.600 1,306,001 +1.65(+20.75%)
Apr 16, 2025 10.80 10.80 5.970 7.950 347,506 -1.77(-18.21%)
Apr 15, 2025 9.840 11.97 9.300 9.720 542,244 -3.03(-23.76%)
Apr 14, 2025 13.08 15.60 11.49 12.75 3,309,801 +5.25(+70.00%)
Apr 11, 2025 8.700 9.000 6.180 7.500 2,176,740 +2.01(+36.61%)
Apr 10, 2025 7.890 11.25 5.010 5.490 5,406,442 +1.29(+30.71%)
Apr 09, 2025 4.530 4.950 3.360 4.200 311,861 -0.87(-17.16%)
Apr 08, 2025 6.000 6.150 4.020 5.070 260,791 -0.93(-15.50%)
Apr 07, 2025 6.570 7.080 5.550 6.000 251,678 -1.68(-21.87%)
Apr 04, 2025 8.190 8.190 6.960 7.680 141,052 -0.66(-7.91%)
Apr 03, 2025 7.950 8.790 7.650 8.340 194,739 -0.57(-6.40%)
Apr 02, 2025 9.000 10.02 8.550 8.910 623,940 +0.72(+8.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.