Skip to main content
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 31, 2019 3.300 3.300 3.230 3.230 10,300 -0.08(-2.41%)
May 30, 2019 3.294 3.310 3.270 3.310 1,610 -0.00(-0.00%)
May 29, 2019 3.270 3.350 3.250 3.310 12,298 +0.04(+1.22%)
May 28, 2019 3.284 3.330 3.270 3.270 5,179 -0.08(-2.39%)
May 24, 2019 3.460 3.460 3.300 3.350 19,100 -0.08(-2.33%)
May 23, 2019 3.392 3.430 3.310 3.430 1,665 +0.04(+1.18%)
May 22, 2019 3.520 3.520 3.320 3.390 9,314 -0.19(-5.31%)
May 21, 2019 3.370 3.580 3.340 3.580 34,807 +0.16(+4.68%)
May 20, 2019 3.330 3.430 3.330 3.420 620 -0.05(-1.44%)
May 17, 2019 3.470 3.470 3.470 19 +0.00(+0.00%)
May 16, 2019 3.490 3.490 3.400 3.470 5,196 -0.03(-0.86%)
May 15, 2019 3.340 3.500 3.330 3.500 8,309 -0.01(-0.28%)
May 13, 2019 3.510 3.510 3.510 0 +0.00(+0.00%)
May 10, 2019 3.630 3.630 3.420 3.510 3,200 -0.13(-3.57%)
May 09, 2019 3.490 3.640 3.370 3.640 8,157 +0.10(+2.89%)
May 08, 2019 3.500 3.560 3.500 3.538 543 -0.03(-0.70%)
May 07, 2019 3.340 3.563 3.340 3.563 8,264 +0.16(+4.79%)
May 06, 2019 3.440 3.560 3.332 3.400 11,152 -0.15(-4.23%)
May 03, 2019 3.390 3.560 3.347 3.550 3,200 +0.18(+5.37%)
May 02, 2019 3.300 3.480 3.300 3.369 13,660 +0.04(+1.17%)
May 01, 2019 3.330 3.370 3.330 3.330 2,662 -0.04(-1.19%)
Apr 30, 2019 3.370 3.380 3.330 3.370 8,867 -0.03(-0.88%)
Apr 29, 2019 3.410 3.410 3.353 3.400 5,043 +0.02(+0.59%)
Apr 26, 2019 3.428 3.430 3.373 3.380 4,800 -0.01(-0.29%)
Apr 25, 2019 3.450 3.450 3.370 3.390 9,094 -0.06(-1.74%)
Apr 24, 2019 3.570 3.650 3.450 3.450 16,098 -0.18(-5.08%)
Apr 23, 2019 3.580 3.640 3.570 3.635 44,037 +0.05(+1.43%)
Apr 22, 2019 3.642 3.642 3.570 3.583 34,588 -0.03(-0.73%)
Apr 18, 2019 3.590 3.610 3.590 3.610 1,400 +0.02(+0.56%)
Apr 17, 2019 3.600 3.690 3.590 3.590 5,464 -0.02(-0.55%)
Apr 16, 2019 3.590 3.610 3.590 3.610 10,431 +0.02(+0.56%)
Apr 15, 2019 3.588 3.610 3.588 3.590 997 -0.02(-0.55%)
Apr 12, 2019 3.590 3.610 3.590 3.610 4,700 +0.02(+0.56%)
Apr 11, 2019 3.590 3.630 3.590 3.590 8,917 +0.00(+0.00%)
Apr 10, 2019 3.610 3.610 3.590 3.590 5,554 -0.02(-0.55%)
Apr 09, 2019 3.590 3.610 3.590 3.610 5,533 +0.04(+1.12%)
Apr 08, 2019 3.620 3.620 3.570 3.570 3,323 -0.04(-1.11%)
Apr 05, 2019 3.631 3.680 3.595 3.610 13,600 +0.01(+0.39%)
Apr 04, 2019 3.680 3.680 3.596 3.596 6,627 -0.08(-2.29%)
Apr 03, 2019 3.680 3.680 3.650 3.680 2,069 +0.00(+0.00%)
Apr 02, 2019 3.650 3.680 3.650 3.680 2,018 +0.01(+0.35%)
Apr 01, 2019 3.679 3.710 3.562 3.667 6,901 +0.01(+0.19%)
Mar 29, 2019 3.925 3.939 3.585 3.660 8,200 -0.06(-1.61%)
Mar 28, 2019 3.570 3.820 3.570 3.720 27,984 +0.13(+3.72%)
Mar 27, 2019 3.590 3.590 3.587 3.587 2,728 -0.05(-1.44%)
Mar 26, 2019 3.650 3.650 3.600 3.639 3,662 +0.00(+0.08%)
Mar 25, 2019 3.650 3.650 3.599 3.636 3,799 -0.01(-0.38%)
Mar 22, 2019 3.590 3.650 3.500 3.650 41,900 +0.09(+2.53%)
Mar 21, 2019 3.640 3.640 3.540 3.560 14,970 -0.07(-1.93%)
Mar 20, 2019 3.700 3.700 3.630 3.630 4,459 -0.02(-0.55%)
Mar 19, 2019 3.730 3.730 3.640 3.650 2,617 -0.02(-0.54%)
Mar 18, 2019 3.739 3.739 3.670 3.670 2,196 +0.03(+0.82%)
Mar 15, 2019 3.650 3.800 3.640 3.640 4,100 -0.04(-1.04%)
Mar 14, 2019 3.710 3.710 3.610 3.678 13,865 +0.03(+0.78%)
Mar 13, 2019 3.650 3.790 3.650 3.650 32,072 +0.10(+2.82%)
Mar 12, 2019 3.650 3.809 3.550 3.550 35,185 -0.05(-1.39%)
Mar 11, 2019 3.600 3.649 3.600 3.600 1,744 +0.05(+1.41%)
Mar 08, 2019 3.631 3.631 3.550 3.550 9,100 -0.06(-1.66%)
Mar 07, 2019 3.760 3.760 3.610 3.610 4,642 -0.09(-2.43%)
Mar 06, 2019 3.700 3.718 3.700 3.700 1,653 +0.00(+0.00%)
Mar 05, 2019 3.771 3.771 3.700 3.700 8,097 -0.09(-2.37%)
Mar 04, 2019 3.750 3.790 3.750 3.790 623 +0.03(+0.80%)
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.