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, 2013 2.930 3.050 2.786 3.050 76,426 +0.07(+2.35%)
May 30, 2013 2.870 2.990 2.750 2.980 0 +0.01(+0.34%)
May 29, 2013 2.950 2.990 2.950 2.970 1,600 -0.01(-0.34%)
May 28, 2013 2.920 2.990 2.920 2.980 2,529 +0.04(+1.36%)
May 24, 2013 2.910 2.970 2.750 2.940 0 -0.01(-0.34%)
May 23, 2013 2.890 2.960 2.830 2.950 0 -0.01(-0.34%)
May 22, 2013 2.950 3.040 2.900 2.960 0 -0.01(-0.34%)
May 21, 2013 2.970 3.000 2.960 2.970 0 -0.03(-1.00%)
May 20, 2013 2.930 3.000 2.930 3.000 0 +0.05(+1.69%)
May 17, 2013 3.000 3.030 2.950 2.950 0 -0.04(-1.34%)
May 16, 2013 3.000 3.050 2.980 2.990 59,446 -0.01(-0.33%)
May 15, 2013 2.989 3.010 2.989 3.000 0 -0.01(-0.33%)
May 13, 2013 2.970 3.100 2.956 3.010 0 -0.02(-0.50%)
May 10, 2013 3.000 3.100 2.900 3.025 0 -0.02(-0.49%)
May 09, 2013 3.050 3.050 2.951 3.040 0 +0.01(+0.33%)
May 08, 2013 2.960 3.070 2.960 3.030 0 +0.03(+1.00%)
May 07, 2013 3.040 3.050 2.930 3.000 0 +0.02(+0.67%)
May 06, 2013 2.950 3.050 2.890 2.980 0 -0.03(-1.00%)
May 03, 2013 3.000 3.050 3.000 3.010 0 +0.00(+0.07%)
May 02, 2013 3.000 3.100 3.000 3.008 0 +0.01(+0.27%)
May 01, 2013 3.050 3.070 2.910 3.000 0 -0.08(-2.60%)
Apr 30, 2013 3.160 3.160 3.050 3.080 0 -0.04(-1.28%)
Apr 29, 2013 3.120 3.150 3.080 3.120 20,400 -0.04(-1.27%)
Apr 26, 2013 3.210 3.240 3.150 3.160 48,209 -0.02(-0.63%)
Apr 25, 2013 2.980 3.310 2.970 3.180 121,531 +0.23(+7.80%)
Apr 24, 2013 2.900 2.960 2.860 2.950 0 +0.10(+3.51%)
Apr 23, 2013 2.780 2.900 2.765 2.850 3,545 +0.12(+4.40%)
Apr 22, 2013 2.700 2.780 2.670 2.730 10,650 +0.01(+0.29%)
Apr 19, 2013 2.800 2.800 2.720 2.722 3,500 -0.02(-0.66%)
Apr 18, 2013 2.670 2.800 2.670 2.740 9,672 +0.07(+2.62%)
Apr 17, 2013 2.610 2.670 2.600 2.670 2,640 +0.07(+2.69%)
Apr 16, 2013 2.660 2.680 2.600 2.600 12,150 -0.05(-1.89%)
Apr 15, 2013 2.660 2.703 2.650 2.650 2,857 -0.03(-1.12%)
Apr 12, 2013 2.720 2.730 2.660 2.680 16,527 -0.03(-1.11%)
Apr 11, 2013 2.770 2.800 2.700 2.710 19,996 -0.07(-2.52%)
Apr 10, 2013 2.850 2.850 2.700 2.780 10,981 -0.06(-2.11%)
Apr 09, 2013 2.910 2.910 2.800 2.840 5,297 -0.02(-0.70%)
Apr 08, 2013 2.870 2.900 2.760 2.860 5,627 -0.01(-0.35%)
Apr 05, 2013 2.700 2.900 2.700 2.870 20,438 +0.09(+3.24%)
Apr 04, 2013 2.800 2.820 2.700 2.780 8,099 +0.03(+1.09%)
Apr 03, 2013 2.770 2.800 2.750 2.750 11,479 +0.01(+0.36%)
Apr 02, 2013 2.700 2.785 2.700 2.740 7,871 +0.02(+0.74%)
Apr 01, 2013 2.700 2.750 2.700 2.720 10,000 +0.04(+1.49%)
Mar 28, 2013 2.680 2.780 2.680 2.680 13,300 -0.01(-0.37%)
Mar 27, 2013 2.710 2.750 2.690 2.690 13,415 -0.01(-0.37%)
Mar 26, 2013 2.780 2.780 2.700 2.700 7,221 -0.04(-1.46%)
Mar 25, 2013 2.850 2.990 2.670 2.740 58,058 -0.15(-5.19%)
Mar 22, 2013 2.840 2.890 2.840 2.890 3,200 +0.02(+0.70%)
Mar 21, 2013 2.780 2.950 2.780 2.870 21,573 +0.03(+1.06%)
Mar 20, 2013 2.830 2.870 2.820 2.840 12,025 -0.01(-0.35%)
Mar 19, 2013 2.760 2.980 2.600 2.850 117,267 +0.01(+0.35%)
Mar 18, 2013 2.970 2.970 2.800 2.840 14,332 -0.14(-4.70%)
Mar 15, 2013 2.950 3.000 2.850 2.980 24,442 +0.01(+0.20%)
Mar 14, 2013 3.000 3.010 2.931 2.974 19,909 +0.01(+0.47%)
Mar 13, 2013 2.930 2.960 2.920 2.960 5,369 +0.03(+1.18%)
Mar 12, 2013 2.960 2.970 2.860 2.925 20,599 -0.07(-2.48%)
Mar 11, 2013 2.740 3.000 2.740 3.000 30,310 +0.23(+8.30%)
Mar 08, 2013 2.830 2.830 2.720 2.770 19,965 -0.06(-2.12%)
Mar 07, 2013 2.860 2.860 2.830 2.830 11,937 -0.02(-0.70%)
Mar 06, 2013 2.900 2.910 2.830 2.850 6,815 -0.04(-1.38%)
Mar 05, 2013 2.910 2.940 2.841 2.890 26,277 +0.00(+0.00%)
Mar 04, 2013 2.830 2.910 2.800 2.890 43,800 +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.