Skip to main content
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 (%)
Feb 28, 2022 6.180 6.380 6.110 6.160 94,070 -0.12(-1.91%)
Feb 25, 2022 6.300 6.380 6.180 6.280 59,654 +0.05(+0.80%)
Feb 24, 2022 5.890 6.380 5.888 6.230 99,906 +0.19(+3.15%)
Feb 23, 2022 5.940 6.090 5.921 6.040 69,281 +0.12(+2.03%)
Feb 22, 2022 6.050 6.070 5.910 5.920 81,012 -0.13(-2.15%)
Feb 18, 2022 6.050 0 -0.15(-2.42%)
Feb 17, 2022 6.640 6.640 6.160 6.200 96,910 -0.52(-7.74%)
Feb 16, 2022 6.600 6.760 6.490 6.720 85,313 +0.08(+1.20%)
Feb 15, 2022 6.420 6.700 6.290 6.640 196,538 +0.28(+4.40%)
Feb 14, 2022 6.660 6.730 6.340 6.360 86,613 -0.29(-4.36%)
Feb 11, 2022 6.780 6.830 6.585 6.650 80,150 -0.07(-1.04%)
Feb 10, 2022 6.730 6.910 6.680 6.720 110,509 -0.13(-1.90%)
Feb 09, 2022 6.730 6.944 6.730 6.850 82,982 +0.15(+2.24%)
Feb 08, 2022 6.470 6.770 6.467 6.700 97,102 +0.24(+3.72%)
Feb 07, 2022 6.390 6.590 6.330 6.460 97,510 +0.09(+1.41%)
Feb 04, 2022 6.450 6.450 6.330 6.370 70,237 -0.11(-1.70%)
Feb 03, 2022 6.680 6.420 6.480 53,383 -0.21(-3.14%)
Feb 02, 2022 6.810 6.820 6.610 6.690 54,017 -0.07(-1.04%)
Feb 01, 2022 6.750 6.810 6.660 6.760 105,241 +0.01(+0.15%)
Jan 31, 2022 6.540 6.760 6.750 91,589 +0.15(+2.27%)
Jan 28, 2022 6.790 6.790 6.330 6.600 74,648 +0.20(+3.12%)
Jan 27, 2022 6.760 6.760 6.380 6.400 91,368 -0.25(-3.76%)
Jan 26, 2022 6.790 6.930 6.552 6.650 140,199 +0.08(+1.22%)
Jan 25, 2022 6.700 6.725 6.330 6.570 115,180 -0.23(-3.38%)
Jan 24, 2022 6.610 6.940 6.360 6.800 169,346 +0.29(+4.45%)
Jan 21, 2022 6.320 6.650 6.269 6.510 125,853 +0.21(+3.33%)
Jan 20, 2022 6.460 6.500 6.270 6.300 76,424 -0.09(-1.41%)
Jan 19, 2022 6.560 6.560 6.370 6.390 84,717 -0.17(-2.59%)
Jan 18, 2022 6.620 6.650 6.500 6.560 84,525 -0.13(-1.94%)
Jan 14, 2022 6.690 0 -0.07(-1.04%)
Jan 13, 2022 6.700 6.810 6.700 6.760 73,746 +0.10(+1.50%)
Jan 12, 2022 6.870 6.870 6.630 6.660 86,618 -0.19(-2.77%)
Jan 11, 2022 6.840 6.920 6.710 6.850 68,895 +0.03(+0.44%)
Jan 10, 2022 7.140 7.140 6.635 6.820 78,201 -0.19(-2.71%)
Jan 07, 2022 7.100 7.100 6.940 7.010 44,694 -0.11(-1.54%)
Jan 06, 2022 7.110 7.210 6.920 7.120 56,300 +0.03(+0.42%)
Jan 05, 2022 7.270 7.420 7.070 7.090 95,752 -0.22(-3.01%)
Jan 04, 2022 7.300 7.370 7.230 7.310 135,908 +0.08(+1.11%)
Jan 03, 2022 7.400 7.400 7.010 7.230 73,907 +0.10(+1.40%)
Dec 31, 2021 7.250 7.308 7.105 7.130 73,065 -0.12(-1.66%)
Dec 30, 2021 7.220 7.320 7.190 7.250 110,865 +0.04(+0.55%)
Dec 29, 2021 7.300 7.300 7.160 7.210 54,258 -0.07(-0.96%)
Dec 28, 2021 7.160 7.330 7.150 7.280 80,280 +0.10(+1.39%)
Dec 27, 2021 7.230 7.335 7.050 7.180 99,107 +0.05(+0.70%)
Dec 23, 2021 7.020 7.190 6.870 7.130 126,074 +0.13(+1.86%)
Dec 22, 2021 6.860 7.030 6.753 7.000 156,138 +0.23(+3.40%)
Dec 21, 2021 6.920 6.950 6.690 6.770 103,917 -0.12(-1.74%)
Dec 20, 2021 6.850 7.040 6.645 6.890 139,580 -0.02(-0.29%)
Dec 17, 2021 7.130 7.209 6.745 6.910 560,062 -0.21(-2.95%)
Dec 16, 2021 7.050 7.221 6.870 7.120 227,720 +0.07(+0.99%)
Dec 15, 2021 6.940 7.050 6.860 7.050 121,845 +0.12(+1.73%)
Dec 14, 2021 6.830 7.000 6.780 6.930 99,382 +0.17(+2.51%)
Dec 13, 2021 7.175 7.175 6.670 6.760 102,017 -0.20(-2.87%)
Dec 10, 2021 7.080 7.165 6.860 6.960 64,042 -0.13(-1.83%)
Dec 09, 2021 7.170 7.410 7.060 7.090 106,462 -0.05(-0.70%)
Dec 08, 2021 7.170 7.240 6.990 7.140 105,450 -0.05(-0.70%)
Dec 07, 2021 6.940 7.435 6.940 7.190 148,196 +0.32(+4.66%)
Dec 06, 2021 6.910 6.970 6.700 6.870 163,219 -0.07(-1.01%)
Dec 03, 2021 7.400 7.400 6.860 6.940 130,130 -0.39(-5.32%)
Dec 02, 2021 7.140 7.370 7.090 7.330 66,864 +0.17(+2.37%)
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.