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 (%)
Jan 31, 2013 2.490 2.750 2.480 2.650 108,767 +0.13(+5.16%)
Jan 30, 2013 2.500 2.570 2.335 2.520 76,934 +0.00(+0.00%)
Jan 29, 2013 2.640 2.640 2.520 2.520 36,973 -0.09(-3.45%)
Jan 28, 2013 2.590 2.650 2.520 2.610 22,745 -0.04(-1.51%)
Jan 25, 2013 2.630 2.730 2.520 2.650 23,380 -0.01(-0.38%)
Jan 24, 2013 2.790 2.860 2.650 2.660 28,038 -0.21(-7.32%)
Jan 23, 2013 2.700 2.960 2.700 2.870 39,591 +0.14(+5.22%)
Jan 22, 2013 2.880 3.030 2.700 2.728 42,311 -0.19(-6.59%)
Jan 18, 2013 2.870 2.980 2.870 2.920 8,100 +0.02(+0.69%)
Jan 17, 2013 2.900 2.910 2.810 2.900 40,274 +0.02(+0.69%)
Jan 16, 2013 2.910 2.910 2.760 2.880 52,370 -0.02(-0.69%)
Jan 15, 2013 2.965 2.965 2.850 2.900 38,435 -0.09(-3.01%)
Jan 14, 2013 3.040 3.070 2.860 2.990 69,225 -0.01(-0.33%)
Jan 11, 2013 2.980 3.070 2.890 3.000 83,750 +0.00(+0.00%)
Jan 10, 2013 2.750 3.020 2.740 3.000 117,553 +0.27(+9.89%)
Jan 09, 2013 2.410 2.830 2.330 2.730 205,582 +0.33(+13.75%)
Jan 08, 2013 2.310 2.460 2.200 2.400 103,417 +0.11(+4.81%)
Jan 07, 2013 2.260 2.310 2.170 2.290 91,026 +0.14(+6.51%)
Jan 04, 2013 2.140 2.230 2.110 2.150 95,296 +0.05(+2.39%)
Jan 03, 2013 2.250 2.250 2.010 2.100 83,283 -0.10(-4.55%)
Jan 02, 2013 2.190 2.270 2.170 2.200 70,293 -0.05(-2.27%)
Dec 31, 2012 2.240 2.340 2.150 2.251 93,337 -0.03(-1.27%)
Dec 28, 2012 2.369 2.390 2.160 2.280 123,838 -0.11(-4.60%)
Dec 27, 2012 2.330 2.400 2.240 2.390 116,000 +0.09(+3.91%)
Dec 26, 2012 2.430 2.470 2.280 2.300 47,992 -0.17(-6.88%)
Dec 24, 2012 2.400 2.490 2.350 2.470 83,039 +0.12(+5.11%)
Dec 21, 2012 2.260 2.402 2.200 2.350 83,403 +0.09(+3.98%)
Dec 20, 2012 2.350 2.380 2.220 2.260 124,824 -0.13(-5.44%)
Dec 19, 2012 2.430 2.520 2.250 2.390 107,422 -0.09(-3.63%)
Dec 18, 2012 2.490 2.570 2.470 2.480 83,661 +0.01(+0.40%)
Dec 17, 2012 2.370 2.750 2.327 2.470 60,748 +0.05(+2.07%)
Dec 14, 2012 2.277 2.420 2.277 2.420 56,196 +0.08(+3.42%)
Dec 13, 2012 2.370 2.370 2.290 2.340 46,577 -0.06(-2.50%)
Dec 12, 2012 2.420 2.421 2.290 2.400 49,678 +0.00(+0.00%)
Dec 11, 2012 2.470 2.470 2.281 2.400 47,306 -0.10(-4.00%)
Dec 10, 2012 2.500 2.520 2.450 2.500 54,086 +0.00(+0.00%)
Dec 07, 2012 2.540 2.550 2.480 2.500 27,869 -0.01(-0.40%)
Dec 06, 2012 2.600 2.600 2.460 2.510 34,223 -0.03(-1.18%)
Dec 05, 2012 2.549 2.570 2.500 2.540 112,126 +0.07(+2.83%)
Dec 04, 2012 2.650 2.680 2.460 2.470 80,855 -0.21(-7.84%)
Nov 30, 2012 2.580 2.700 2.500 2.680 64,810 +0.13(+5.10%)
Nov 29, 2012 2.590 2.700 2.550 2.550 36,904 -0.04(-1.54%)
Nov 28, 2012 2.660 2.920 2.550 2.590 90,841 -0.03(-1.15%)
Nov 27, 2012 2.570 2.690 2.570 2.620 16,460 +0.01(+0.38%)
Nov 26, 2012 2.571 2.770 2.560 2.610 20,625 -0.02(-0.76%)
Nov 23, 2012 2.670 2.690 2.620 2.630 1,500 -0.01(-0.38%)
Nov 21, 2012 2.710 2.750 2.530 2.640 24,287 -0.10(-3.65%)
Nov 20, 2012 2.700 2.750 2.600 2.740 163,676 +0.00(+0.00%)
Nov 19, 2012 2.610 2.770 2.610 2.740 1,900 +0.13(+4.98%)
Nov 16, 2012 2.560 2.770 2.500 2.610 10,173 +0.03(+1.16%)
Nov 15, 2012 2.570 2.770 2.500 2.580 36,800 -0.04(-1.53%)
Nov 14, 2012 2.750 2.750 2.590 2.620 37,064 -0.17(-6.09%)
Nov 13, 2012 2.770 2.890 2.750 2.790 4,600 -0.05(-1.76%)
Nov 12, 2012 2.850 2.850 2.772 2.840 26,439 -0.01(-0.35%)
Nov 09, 2012 2.980 2.980 2.850 2.850 6,092 -0.13(-4.36%)
Nov 08, 2012 3.090 3.110 2.939 2.980 11,798 -0.07(-2.30%)
Nov 07, 2012 2.900 3.050 2.811 3.050 19,223 +0.10(+3.39%)
Nov 06, 2012 3.055 3.100 2.920 2.950 15,530 -0.10(-3.28%)
Nov 05, 2012 3.100 3.140 2.950 3.050 36,536 -0.11(-3.48%)
Nov 02, 2012 3.200 3.200 3.010 3.160 8,561 -0.07(-2.17%)
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.