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 (%)
Apr 30, 2018 4.020 4.020 3.740 3.980 33,415 -0.07(-1.73%)
Apr 27, 2018 4.020 4.050 3.871 4.050 34,700 +0.00(+0.00%)
Apr 26, 2018 4.050 4.150 3.990 4.050 11,841 -0.05(-1.22%)
Apr 25, 2018 4.000 4.163 3.989 4.100 42,601 -0.08(-1.91%)
Apr 24, 2018 4.320 4.330 4.180 4.180 23,728 -0.15(-3.46%)
Apr 23, 2018 4.350 4.540 4.330 4.330 34,218 -0.02(-0.46%)
Apr 20, 2018 4.600 4.760 4.350 4.350 10,278 -0.24(-5.23%)
Apr 19, 2018 4.670 4.750 4.440 4.590 18,769 -0.08(-1.71%)
Apr 18, 2018 4.690 4.750 4.650 4.670 9,415 -0.08(-1.68%)
Apr 17, 2018 4.420 4.774 4.330 4.750 26,006 +0.34(+7.71%)
Apr 16, 2018 4.530 4.530 4.410 4.410 6,676 -0.14(-3.08%)
Apr 13, 2018 4.530 4.595 4.480 4.550 6,412 -0.01(-0.22%)
Apr 12, 2018 4.530 4.740 4.500 4.560 17,095 +0.00(+0.00%)
Apr 11, 2018 4.510 4.740 4.310 4.560 17,644 -0.05(-1.08%)
Apr 10, 2018 4.391 4.740 4.380 4.610 25,383 +0.29(+6.71%)
Apr 09, 2018 4.450 4.450 4.270 4.320 4,254 -0.08(-1.93%)
Apr 06, 2018 4.450 4.480 4.380 4.405 2,567 -0.17(-3.61%)
Apr 05, 2018 4.310 4.590 4.310 4.570 5,570 +0.12(+2.70%)
Apr 04, 2018 4.371 4.490 4.360 4.450 2,617 +0.03(+0.68%)
Apr 03, 2018 4.340 4.520 4.340 4.420 6,484 +0.04(+0.91%)
Apr 02, 2018 4.440 4.550 4.310 4.380 6,227 -0.16(-3.52%)
Mar 29, 2018 4.540 4.540 4.540 0 -0.06(-1.30%)
Mar 28, 2018 4.449 4.600 4.400 4.600 9,611 +0.17(+3.84%)
Mar 27, 2018 4.450 4.450 4.400 4.430 2,908 -0.03(-0.67%)
Mar 26, 2018 4.510 4.550 4.370 4.460 7,075 -0.01(-0.22%)
Mar 23, 2018 4.580 4.580 4.420 4.470 2,593 +0.05(+1.13%)
Mar 22, 2018 4.600 4.620 4.400 4.420 8,420 -0.18(-3.91%)
Mar 21, 2018 4.650 4.650 4.530 4.600 4,744 -0.06(-1.29%)
Mar 20, 2018 4.610 4.660 4.450 4.660 18,235 +0.12(+2.64%)
Mar 19, 2018 4.460 4.540 4.460 4.540 3,960 +0.10(+2.25%)
Mar 16, 2018 4.420 4.606 4.420 4.440 16,230 -0.10(-2.20%)
Mar 15, 2018 4.610 4.530 4.540 8,132 +0.01(+0.22%)
Mar 14, 2018 4.580 4.871 4.530 4.530 43,012 -0.13(-2.79%)
Mar 13, 2018 4.642 4.710 4.450 4.660 22,517 +0.10(+2.19%)
Mar 12, 2018 4.540 4.675 4.540 4.560 24,330 +0.05(+1.11%)
Mar 09, 2018 4.440 4.510 4.440 4.510 1,959 +0.01(+0.22%)
Mar 08, 2018 4.450 4.610 4.450 4.500 31,199 +0.15(+3.45%)
Mar 07, 2018 4.400 4.595 4.350 4.350 26,041 -0.10(-2.25%)
Mar 06, 2018 4.440 4.621 4.309 4.450 18,160 -0.06(-1.33%)
Mar 05, 2018 4.600 4.600 4.490 4.510 14,030 -0.04(-0.88%)
Mar 02, 2018 4.710 4.730 4.540 4.550 4,949 -0.13(-2.78%)
Mar 01, 2018 4.500 4.747 4.500 4.680 16,645 +0.14(+3.08%)
Feb 28, 2018 4.550 4.610 4.530 4.540 1,010 -0.01(-0.22%)
Feb 27, 2018 4.600 4.610 4.480 4.550 7,825 -0.05(-1.09%)
Feb 26, 2018 4.600 4.650 4.600 4.600 3,089 -0.03(-0.63%)
Feb 23, 2018 4.680 4.680 4.620 4.629 11,170 -0.02(-0.45%)
Feb 22, 2018 5.030 5.030 4.611 4.650 9,818 -0.07(-1.48%)
Feb 21, 2018 4.894 4.894 4.720 4.720 12,515 -0.04(-0.84%)
Feb 20, 2018 5.000 5.000 4.760 4.760 24,779 -0.09(-1.86%)
Feb 16, 2018 4.850 4.850 4.850 0 -0.21(-4.06%)
Feb 15, 2018 5.070 5.150 5.020 5.055 11,595 -0.00(-0.09%)
Feb 14, 2018 4.810 5.080 4.810 5.060 36,204 +0.22(+4.55%)
Feb 13, 2018 4.840 4.850 4.830 4.840 10,709 +0.00(+0.00%)
Feb 12, 2018 4.880 4.880 4.750 4.840 9,197 -0.01(-0.21%)
Feb 09, 2018 4.850 4.890 4.750 4.850 24,210 +0.05(+1.04%)
Feb 08, 2018 4.910 4.910 4.690 4.800 13,285 -0.10(-2.04%)
Feb 07, 2018 4.670 4.930 4.670 4.900 56,360 +0.23(+4.93%)
Feb 06, 2018 4.450 4.780 4.370 4.670 40,712 +0.14(+3.09%)
Feb 05, 2018 4.400 4.530 4.390 4.530 52,631 +0.11(+2.49%)
Feb 02, 2018 4.370 4.430 4.340 4.420 31,330 +0.00(+0.00%)
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.