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 30, 2014 3.930 3.950 3.850 3.930 64,604 -0.01(-0.25%)
May 29, 2014 3.890 3.960 3.890 3.940 27,623 +0.05(+1.29%)
May 28, 2014 4.050 4.050 3.850 3.890 63,685 -0.15(-3.71%)
May 27, 2014 4.120 4.200 3.880 4.040 50,798 -0.08(-1.94%)
May 23, 2014 3.900 4.120 4.120 4.120 77,000 +0.20(+5.10%)
May 22, 2014 3.900 3.920 3.900 3.920 4,231 +0.00(+0.00%)
May 21, 2014 3.900 3.930 3.900 3.920 5,246 +0.01(+0.25%)
May 20, 2014 3.900 3.940 3.890 3.910 23,420 +0.00(+0.00%)
May 19, 2014 3.901 3.940 3.900 3.910 16,560 +0.01(+0.26%)
May 16, 2014 3.901 3.930 3.900 3.900 9,642 +0.01(+0.26%)
May 15, 2014 3.900 3.950 3.890 3.890 16,630 -0.01(-0.26%)
May 14, 2014 3.900 3.920 3.900 3.900 10,956 +0.00(+0.00%)
May 13, 2014 3.930 4.040 3.900 3.900 26,121 -0.03(-0.76%)
May 12, 2014 3.900 4.030 3.900 3.930 18,821 +0.03(+0.77%)
May 09, 2014 3.900 4.020 3.900 3.900 39,022 +0.00(+0.00%)
May 08, 2014 3.960 4.000 3.900 3.900 35,205 -0.11(-2.74%)
May 07, 2014 4.000 4.120 3.950 4.010 25,857 +0.10(+2.56%)
May 06, 2014 3.920 4.070 3.910 3.910 58,843 -0.04(-1.01%)
May 05, 2014 3.980 4.020 3.900 3.950 35,443 -0.07(-1.74%)
May 02, 2014 4.030 4.060 3.980 4.020 142,757 +0.01(+0.25%)
May 01, 2014 4.140 4.220 4.000 4.010 49,759 -0.10(-2.43%)
Apr 30, 2014 4.090 4.270 3.980 4.110 125,820 +0.02(+0.49%)
Apr 29, 2014 4.100 4.120 4.050 4.090 7,171 +0.02(+0.49%)
Apr 28, 2014 4.160 4.180 3.960 4.070 30,452 -0.12(-2.86%)
Apr 25, 2014 4.230 4.240 4.020 4.190 28,790 -0.02(-0.48%)
Apr 24, 2014 4.070 4.280 4.040 4.210 50,783 +0.15(+3.69%)
Apr 23, 2014 4.020 4.060 3.990 4.060 17,904 +0.02(+0.50%)
Apr 22, 2014 4.030 4.040 3.950 4.040 29,038 +0.02(+0.50%)
Apr 21, 2014 4.020 4.040 4.000 4.020 38,791 -0.04(-0.99%)
Apr 17, 2014 4.030 4.060 4.060 4.060 19,800 -0.01(-0.25%)
Apr 16, 2014 4.060 4.110 4.020 4.070 9,328 +0.00(+0.00%)
Apr 15, 2014 4.027 4.108 4.000 4.070 37,001 +0.02(+0.49%)
Apr 14, 2014 4.190 4.190 3.920 4.050 49,516 -0.08(-1.94%)
Apr 11, 2014 4.160 4.178 4.100 4.130 19,979 -0.04(-0.96%)
Apr 10, 2014 4.200 4.230 4.031 4.170 33,740 -0.07(-1.65%)
Apr 09, 2014 4.250 4.260 4.210 4.240 20,330 +0.04(+0.95%)
Apr 08, 2014 4.214 4.250 4.200 4.200 21,735 -0.01(-0.24%)
Apr 07, 2014 4.330 4.400 4.200 4.210 49,359 -0.08(-1.86%)
Apr 04, 2014 4.430 4.500 4.240 4.290 28,341 -0.10(-2.28%)
Apr 03, 2014 4.650 4.650 4.380 4.390 20,388 -0.31(-6.60%)
Apr 02, 2014 4.540 4.700 4.440 4.700 44,946 +0.19(+4.21%)
Apr 01, 2014 4.610 4.690 4.500 4.510 23,839 -0.07(-1.53%)
Mar 31, 2014 4.370 4.630 4.350 4.580 37,616 +0.26(+6.02%)
Mar 28, 2014 4.350 4.500 4.300 4.320 23,533 +0.00(+0.00%)
Mar 27, 2014 4.510 4.510 4.310 4.320 51,456 -0.19(-4.21%)
Mar 26, 2014 4.500 4.570 4.500 4.510 12,211 +0.01(+0.22%)
Mar 25, 2014 4.610 4.620 4.500 4.500 31,196 -0.06(-1.32%)
Mar 24, 2014 4.800 4.829 4.500 4.560 43,576 -0.16(-3.39%)
Mar 21, 2014 4.500 4.840 4.500 4.720 34,671 +0.20(+4.42%)
Mar 20, 2014 4.570 4.600 4.500 4.520 11,606 -0.03(-0.66%)
Mar 19, 2014 4.540 4.600 4.530 4.550 39,575 -0.02(-0.44%)
Mar 18, 2014 4.650 4.680 4.560 4.570 21,265 -0.05(-1.08%)
Mar 17, 2014 4.720 4.720 4.590 4.620 16,081 -0.08(-1.70%)
Mar 14, 2014 4.570 4.710 4.570 4.700 7,720 +0.09(+1.95%)
Mar 13, 2014 4.730 4.760 4.610 4.610 37,609 -0.12(-2.54%)
Mar 12, 2014 4.750 4.790 4.720 4.730 38,761 -0.05(-1.05%)
Mar 11, 2014 4.970 5.000 4.750 4.780 22,478 -0.02(-0.42%)
Mar 10, 2014 4.700 4.820 4.700 4.800 25,040 +0.10(+2.13%)
Mar 07, 2014 4.750 4.760 4.700 4.700 44,540 -0.05(-1.05%)
Mar 06, 2014 4.750 4.830 4.700 4.750 35,059 +0.01(+0.21%)
Mar 05, 2014 4.770 4.890 4.680 4.740 33,456 -0.06(-1.35%)
Mar 04, 2014 4.780 4.900 4.780 4.805 35,413 +0.01(+0.31%)
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.