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 (%)
Mar 30, 2012 3.450 3.720 3.450 3.720 97,412 +0.23(+6.59%)
Mar 29, 2012 3.530 3.700 3.330 3.490 38,228 -0.02(-0.57%)
Mar 28, 2012 3.460 3.610 3.380 3.510 83,128 +0.01(+0.29%)
Mar 27, 2012 3.630 3.680 3.450 3.500 67,326 -0.16(-4.37%)
Mar 26, 2012 3.680 3.700 3.650 3.660 12,773 -0.03(-0.81%)
Mar 23, 2012 3.730 3.750 3.620 3.690 34,164 -0.06(-1.60%)
Mar 22, 2012 3.720 3.770 3.665 3.750 51,530 +0.01(+0.27%)
Mar 21, 2012 3.740 3.790 3.630 3.740 12,807 +0.02(+0.54%)
Mar 20, 2012 3.800 3.840 3.630 3.720 43,673 -0.07(-1.85%)
Mar 19, 2012 3.850 3.940 3.790 3.790 17,888 -0.06(-1.56%)
Mar 16, 2012 3.810 3.880 3.760 3.850 45,139 +0.01(+0.26%)
Mar 15, 2012 3.950 3.950 3.781 3.840 24,341 -0.11(-2.78%)
Mar 14, 2012 3.800 3.950 3.800 3.950 12,081 +0.07(+1.80%)
Mar 13, 2012 3.920 3.930 3.840 3.880 21,494 -0.05(-1.27%)
Mar 12, 2012 3.870 3.990 3.850 3.930 13,837 +0.02(+0.51%)
Mar 09, 2012 3.800 3.910 3.770 3.910 21,409 +0.11(+2.89%)
Mar 08, 2012 3.860 3.970 3.750 3.800 69,929 -0.12(-3.06%)
Mar 07, 2012 4.000 4.000 3.900 3.920 23,368 -0.02(-0.51%)
Mar 06, 2012 4.030 4.030 3.810 3.940 34,898 -0.09(-2.23%)
Mar 05, 2012 4.010 4.070 3.970 4.030 28,100 -0.03(-0.74%)
Mar 02, 2012 3.990 4.150 3.910 4.060 61,254 +0.09(+2.27%)
Mar 01, 2012 3.920 4.040 3.860 3.970 59,221 +0.06(+1.53%)
Feb 29, 2012 3.860 4.000 3.860 3.910 64,502 +0.03(+0.77%)
Feb 28, 2012 3.870 3.950 3.800 3.880 55,976 +0.05(+1.31%)
Feb 27, 2012 3.840 3.850 3.770 3.830 35,447 +0.03(+0.79%)
Feb 24, 2012 3.930 3.930 3.750 3.800 100,202 +0.17(+4.68%)
Feb 23, 2012 3.563 3.630 3.510 3.630 23,172 +0.10(+2.83%)
Feb 22, 2012 3.750 3.760 3.420 3.530 231,122 -0.22(-5.87%)
Feb 21, 2012 3.800 3.850 3.710 3.750 32,600 -0.08(-2.09%)
Feb 17, 2012 3.470 3.830 3.470 3.830 45,886 +0.36(+10.37%)
Feb 16, 2012 3.690 3.750 3.400 3.470 57,936 -0.23(-6.22%)
Feb 15, 2012 3.730 3.750 3.650 3.700 12,808 -0.03(-0.80%)
Feb 14, 2012 3.700 3.840 3.673 3.730 40,732 +0.03(+0.81%)
Feb 13, 2012 3.760 3.850 3.700 3.700 47,625 -0.07(-1.86%)
Feb 10, 2012 3.670 3.770 3.650 3.770 13,961 +0.08(+2.17%)
Feb 09, 2012 3.620 3.690 3.580 3.690 34,181 +0.04(+1.10%)
Feb 08, 2012 3.710 3.771 3.450 3.650 76,991 -0.07(-1.88%)
Feb 07, 2012 3.830 3.910 3.710 3.720 16,138 -0.12(-3.12%)
Feb 06, 2012 3.780 3.880 3.770 3.840 7,275 +0.04(+1.05%)
Feb 03, 2012 3.850 3.940 3.780 3.800 22,750 +0.02(+0.53%)
Feb 02, 2012 3.880 3.970 3.780 3.780 15,915 -0.09(-2.33%)
Feb 01, 2012 3.790 3.970 3.770 3.870 41,107 +0.11(+2.93%)
Jan 31, 2012 3.790 3.790 3.730 3.760 18,544 -0.04(-1.05%)
Jan 30, 2012 3.840 3.920 3.750 3.800 27,727 -0.05(-1.30%)
Jan 27, 2012 4.000 4.010 3.840 3.850 51,276 -0.13(-3.27%)
Jan 26, 2012 3.940 4.030 3.940 3.980 34,710 +0.00(+0.00%)
Jan 25, 2012 3.850 3.990 3.850 3.980 35,805 +0.13(+3.38%)
Jan 24, 2012 3.950 3.950 3.740 3.850 30,074 +0.19(+5.16%)
Jan 23, 2012 3.610 3.750 3.570 3.661 35,526 +0.05(+1.42%)
Jan 20, 2012 3.520 3.699 3.400 3.610 49,982 +0.01(+0.28%)
Jan 19, 2012 3.860 3.900 3.530 3.600 42,404 -0.26(-6.78%)
Jan 18, 2012 3.980 4.010 3.850 3.862 20,661 -0.16(-3.93%)
Jan 17, 2012 4.140 4.150 3.760 4.020 130,113 -0.13(-3.13%)
Jan 13, 2012 4.080 4.150 4.070 4.150 21,200 +0.08(+1.97%)
Jan 12, 2012 4.200 4.200 4.040 4.070 37,160 -0.03(-0.73%)
Jan 11, 2012 4.101 4.150 4.080 4.100 8,425 +0.02(+0.49%)
Jan 10, 2012 4.220 4.230 4.060 4.080 21,957 -0.13(-3.09%)
Jan 09, 2012 4.190 4.240 4.110 4.210 28,554 +0.00(+0.00%)
Jan 06, 2012 4.170 4.250 4.160 4.210 22,153 +0.02(+0.48%)
Jan 05, 2012 4.150 4.220 4.090 4.190 19,975 +0.06(+1.45%)
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.