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 (%)
Dec 31, 2009 9.830 9.600 9.600 9.600 61,800 -0.03(-0.31%)
Dec 30, 2009 9.470 9.840 9.350 9.630 69,411 +0.03(+0.31%)
Dec 29, 2009 9.760 9.910 9.430 9.600 105,006 -0.24(-2.44%)
Dec 28, 2009 9.950 9.980 9.380 9.840 144,135 -0.15(-1.50%)
Dec 24, 2009 9.900 10.24 9.810 9.990 36,327 +0.01(+0.05%)
Dec 23, 2009 10.26 10.26 9.850 9.985 55,398 -0.02(-0.15%)
Dec 22, 2009 10.60 10.60 10.00 10.00 73,082 -0.42(-4.03%)
Dec 21, 2009 10.65 10.65 10.24 10.42 75,088 -0.09(-0.86%)
Dec 18, 2009 10.40 10.51 9.810 10.51 86,372 +0.20(+1.94%)
Dec 17, 2009 10.49 10.49 10.19 10.31 62,084 -0.09(-0.87%)
Dec 16, 2009 10.25 10.40 10.13 10.40 124,440 +0.16(+1.56%)
Dec 15, 2009 9.900 10.25 9.810 10.24 232,263 +0.34(+3.43%)
Dec 14, 2009 9.790 9.900 9.750 9.900 175,389 +0.17(+1.75%)
Dec 11, 2009 9.640 9.760 9.300 9.730 215,864 +0.15(+1.57%)
Dec 10, 2009 10.12 10.25 9.200 9.580 1,256,018 -0.87(-8.33%)
Dec 09, 2009 10.50 11.16 10.35 10.45 157,853 -0.07(-0.67%)
Dec 08, 2009 10.30 11.11 9.810 10.52 286,319 +0.25(+2.43%)
Dec 07, 2009 9.970 10.43 9.540 10.27 218,453 +0.97(+10.43%)
Dec 04, 2009 9.450 9.450 9.260 9.300 48,106 -0.05(-0.53%)
Dec 03, 2009 9.590 9.600 9.310 9.350 25,521 -0.13(-1.37%)
Dec 02, 2009 9.600 9.600 9.390 9.480 33,006 +0.07(+0.74%)
Dec 01, 2009 9.550 9.600 9.100 9.410 39,807 +0.38(+4.21%)
Nov 30, 2009 9.470 9.870 9.010 9.030 98,584 -0.27(-2.90%)
Nov 27, 2009 9.000 9.480 9.000 9.300 16,191 +0.05(+0.54%)
Nov 25, 2009 9.150 9.490 8.849 9.250 63,703 +0.16(+1.76%)
Nov 24, 2009 9.070 9.150 8.790 9.090 37,509 +0.09(+1.00%)
Nov 23, 2009 8.820 9.100 8.750 9.000 57,846 +0.23(+2.62%)
Nov 20, 2009 8.740 9.220 8.700 8.770 25,351 -0.09(-1.02%)
Nov 19, 2009 8.420 9.270 8.280 8.860 46,117 +0.13(+1.49%)
Nov 18, 2009 8.470 8.960 8.370 8.730 57,926 +0.18(+2.11%)
Nov 17, 2009 7.800 8.550 7.750 8.550 67,676 +0.58(+7.28%)
Nov 16, 2009 8.380 8.380 7.700 7.970 126,137 -0.49(-5.79%)
Nov 13, 2009 8.650 8.970 8.230 8.460 142,030 -0.91(-9.71%)
Nov 12, 2009 9.050 9.490 9.050 9.370 16,132 +0.24(+2.63%)
Nov 11, 2009 9.430 9.430 9.020 9.130 25,434 -0.27(-2.87%)
Nov 10, 2009 8.960 9.400 8.600 9.400 54,039 +0.33(+3.64%)
Nov 09, 2009 10.08 10.08 8.800 9.070 115,826 -0.93(-9.30%)
Nov 06, 2009 10.04 10.07 9.888 10.00 17,505 -0.20(-1.96%)
Nov 05, 2009 9.910 10.20 9.760 10.20 42,838 +0.26(+2.62%)
Nov 04, 2009 10.20 10.20 9.700 9.940 39,175 -0.26(-2.55%)
Nov 03, 2009 9.750 10.50 9.230 10.20 72,242 +0.31(+3.13%)
Nov 02, 2009 8.960 9.900 8.700 9.890 100,520 +1.03(+11.63%)
Oct 30, 2009 9.770 9.770 8.500 8.860 61,028 -0.28(-3.06%)
Oct 29, 2009 9.000 9.450 8.900 9.140 101,309 +0.24(+2.70%)
Oct 28, 2009 10.52 10.85 8.290 8.900 381,253 -1.74(-16.35%)
Oct 27, 2009 11.98 13.00 10.50 10.64 252,098 -1.16(-9.83%)
Oct 26, 2009 11.57 12.00 11.57 11.80 54,653 +0.31(+2.70%)
Oct 23, 2009 11.52 11.80 11.43 11.49 24,001 +0.01(+0.08%)
Oct 22, 2009 11.55 11.77 11.20 11.48 53,571 -0.19(-1.62%)
Oct 21, 2009 11.97 12.10 11.67 11.67 40,106 -0.24(-2.00%)
Oct 20, 2009 11.69 12.09 11.69 11.91 26,961 +0.09(+0.74%)
Oct 19, 2009 11.82 12.29 11.71 11.82 95,257 +0.18(+1.58%)
Oct 16, 2009 11.25 11.65 11.10 11.64 58,950 +0.44(+3.89%)
Oct 15, 2009 10.95 11.20 10.83 11.20 66,756 +0.40(+3.70%)
Oct 14, 2009 10.50 11.00 10.40 10.80 138,050 +0.40(+3.85%)
Oct 13, 2009 10.09 10.40 10.00 10.40 25,046 +0.20(+1.96%)
Oct 12, 2009 10.26 10.33 10.12 10.20 16,265 +0.00(+0.00%)
Oct 09, 2009 10.29 10.37 9.750 10.20 19,741 -0.18(-1.73%)
Oct 08, 2009 10.10 10.38 10.06 10.38 57,697 +0.27(+2.67%)
Oct 07, 2009 9.950 10.11 9.920 10.11 16,718 +0.12(+1.22%)
Oct 06, 2009 9.990 10.19 9.900 9.988 46,381 +0.11(+1.10%)
Oct 05, 2009 9.690 9.880 9.650 9.879 32,066 +0.38(+3.99%)
Oct 02, 2009 9.460 9.700 9.450 9.500 20,188 -0.10(-1.04%)
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.