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 (%)
Jun 30, 2016 4.390 4.450 4.372 4.390 11,812 +0.01(+0.23%)
Jun 29, 2016 4.450 4.500 4.370 4.380 12,097 -0.04(-0.90%)
Jun 28, 2016 4.350 4.450 4.350 4.420 29,766 +0.15(+3.51%)
Jun 27, 2016 4.280 4.435 4.250 4.270 63,129 +0.01(+0.23%)
Jun 24, 2016 4.250 4.390 4.250 4.260 39,398 -0.25(-5.54%)
Jun 23, 2016 4.272 4.560 4.272 4.510 13,493 +0.01(+0.22%)
Jun 22, 2016 4.430 4.530 4.360 4.500 8,179 +0.06(+1.35%)
Jun 21, 2016 4.431 4.480 4.294 4.440 16,400 +0.05(+1.14%)
Jun 20, 2016 4.430 4.430 4.360 4.390 7,334 -0.02(-0.45%)
Jun 17, 2016 4.350 4.440 4.320 4.410 4,976 +0.03(+0.68%)
Jun 16, 2016 4.350 4.450 4.280 4.380 21,714 +0.02(+0.46%)
Jun 15, 2016 4.340 4.510 4.340 4.360 28,690 +0.00(+0.00%)
Jun 14, 2016 4.350 4.570 4.350 4.360 59,150 -0.01(-0.23%)
Jun 13, 2016 4.370 4.580 4.350 4.370 46,108 -0.04(-0.79%)
Jun 10, 2016 4.500 4.560 4.350 4.405 10,784 -0.11(-2.44%)
Jun 09, 2016 4.780 4.780 4.470 4.515 13,937 -0.15(-3.11%)
Jun 08, 2016 4.550 4.660 4.350 4.660 69,785 +0.07(+1.53%)
Jun 07, 2016 4.630 4.680 4.510 4.590 32,934 -0.04(-0.86%)
Jun 06, 2016 4.600 4.690 4.520 4.630 33,260 +0.15(+3.35%)
Jun 03, 2016 4.400 4.521 4.400 4.480 9,204 -0.02(-0.44%)
Jun 02, 2016 4.400 4.570 4.390 4.500 29,832 +0.09(+2.16%)
Jun 01, 2016 4.330 4.439 4.330 4.405 21,533 +0.17(+3.89%)
May 31, 2016 4.290 4.507 4.220 4.240 47,694 +0.02(+0.47%)
May 27, 2016 4.200 4.220 4.220 4.220 26,900 +0.01(+0.24%)
May 26, 2016 4.250 4.280 4.150 4.210 76,483 -0.01(-0.24%)
May 25, 2016 4.250 4.250 4.200 4.220 62,693 +0.01(+0.24%)
May 24, 2016 4.280 4.280 4.190 4.210 60,029 +0.01(+0.24%)
May 23, 2016 4.200 4.340 4.160 4.200 26,611 -0.03(-0.71%)
May 20, 2016 4.210 4.520 4.170 4.230 95,834 +0.03(+0.71%)
May 19, 2016 4.160 4.200 4.130 4.200 20,615 +0.00(+0.00%)
May 18, 2016 4.210 4.312 4.130 4.200 65,340 -0.05(-1.18%)
May 17, 2016 4.120 4.290 4.120 4.250 25,310 +0.09(+2.16%)
May 16, 2016 4.210 4.220 4.120 4.160 16,102 -0.07(-1.65%)
May 13, 2016 4.340 4.340 4.090 4.230 36,377 -0.03(-0.70%)
May 12, 2016 4.300 4.300 4.250 4.260 21,873 +0.01(+0.24%)
May 11, 2016 4.250 4.360 4.240 4.250 47,952 +0.02(+0.47%)
May 10, 2016 4.350 4.390 4.220 4.230 35,403 -0.07(-1.74%)
May 09, 2016 4.240 4.370 4.240 4.305 68,217 +0.00(+0.12%)
May 06, 2016 4.380 4.410 4.210 4.300 67,611 -0.07(-1.60%)
May 05, 2016 4.421 4.470 4.370 4.370 33,475 -0.04(-0.91%)
May 04, 2016 4.320 4.478 4.320 4.410 48,953 -0.02(-0.45%)
May 03, 2016 4.390 4.530 4.300 4.430 121,214 -0.02(-0.45%)
May 02, 2016 4.510 4.665 4.420 4.450 94,492 -0.09(-1.98%)
Apr 29, 2016 4.430 4.580 4.420 4.540 100,488 +0.12(+2.71%)
Apr 28, 2016 4.510 4.720 4.400 4.420 157,286 -0.08(-1.78%)
Apr 27, 2016 5.000 5.000 4.302 4.500 346,384 -0.73(-13.96%)
Apr 26, 2016 5.290 5.450 5.140 5.230 60,285 -0.08(-1.51%)
Apr 25, 2016 5.760 5.760 5.310 5.310 35,646 -0.46(-7.97%)
Apr 22, 2016 5.920 5.920 5.760 5.770 20,565 -0.11(-1.87%)
Apr 21, 2016 5.940 5.960 5.750 5.880 11,938 -0.03(-0.51%)
Apr 20, 2016 6.050 6.100 5.890 5.910 15,422 -0.12(-1.99%)
Apr 19, 2016 6.090 6.300 5.990 6.030 51,173 +0.26(+4.51%)
Apr 18, 2016 5.640 5.810 5.640 5.770 3,583 +0.05(+0.87%)
Apr 15, 2016 5.670 5.740 5.590 5.720 25,659 +0.07(+1.24%)
Apr 14, 2016 5.622 5.677 5.610 5.650 6,545 +0.05(+0.89%)
Apr 13, 2016 5.640 5.690 5.600 5.600 19,548 +0.01(+0.18%)
Apr 12, 2016 5.581 5.663 5.570 5.590 12,781 -0.06(-1.06%)
Apr 11, 2016 5.670 5.700 5.600 5.650 13,167 -0.05(-0.88%)
Apr 08, 2016 5.690 5.770 5.580 5.700 33,064 +0.00(+0.00%)
Apr 07, 2016 5.590 5.700 5.560 5.700 43,497 +0.05(+0.88%)
Apr 06, 2016 5.710 5.710 5.610 5.650 11,566 -0.00(-0.09%)
Apr 05, 2016 5.610 5.740 5.504 5.655 15,352 -0.09(-1.65%)
Apr 04, 2016 5.610 5.800 5.610 5.750 39,137 +0.16(+2.86%)
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.