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 29, 2015 5.650 5.683 5.600 5.630 36,488 +0.02(+0.36%)
May 28, 2015 5.680 5.680 5.600 5.610 18,903 -0.03(-0.53%)
May 27, 2015 5.650 5.700 5.630 5.640 40,596 -0.03(-0.44%)
May 26, 2015 5.800 5.800 5.650 5.665 27,791 -0.09(-1.65%)
May 22, 2015 5.700 5.760 5.760 5.760 163,200 +0.15(+2.67%)
May 21, 2015 5.660 5.680 5.560 5.610 14,306 -0.04(-0.71%)
May 20, 2015 5.610 5.680 5.555 5.650 21,365 +0.02(+0.36%)
May 19, 2015 5.790 5.790 5.610 5.630 22,516 -0.10(-1.75%)
May 18, 2015 5.750 5.760 5.680 5.730 9,544 +0.00(+0.00%)
May 15, 2015 5.650 5.780 5.650 5.730 44,632 +0.04(+0.70%)
May 14, 2015 5.730 5.750 5.690 5.690 39,566 +0.03(+0.53%)
May 13, 2015 5.790 5.790 5.660 5.660 33,245 -0.13(-2.25%)
May 12, 2015 5.750 5.790 5.710 5.790 12,195 +0.07(+1.22%)
May 11, 2015 5.650 5.770 5.650 5.720 33,360 +0.01(+0.18%)
May 08, 2015 5.790 5.890 5.710 5.710 60,100 -0.09(-1.55%)
May 07, 2015 5.860 5.878 5.780 5.800 62,538 -0.14(-2.36%)
May 06, 2015 6.210 6.210 5.890 5.940 49,014 -0.34(-5.41%)
May 05, 2015 6.120 6.310 6.120 6.280 45,424 +0.07(+1.13%)
May 04, 2015 6.390 6.600 6.100 6.210 32,941 -0.12(-1.90%)
May 01, 2015 6.170 6.350 6.170 6.330 11,466 +0.04(+0.64%)
Apr 30, 2015 6.130 6.520 6.100 6.290 30,046 +0.14(+2.28%)
Apr 29, 2015 6.300 6.380 6.030 6.150 103,488 -0.25(-3.91%)
Apr 28, 2015 6.600 6.610 6.311 6.400 44,788 -0.20(-3.03%)
Apr 27, 2015 6.800 6.908 6.600 6.600 49,596 -0.19(-2.80%)
Apr 24, 2015 6.850 6.940 6.740 6.790 48,984 -0.08(-1.16%)
Apr 23, 2015 6.880 6.970 6.870 6.870 53,044 +0.03(+0.44%)
Apr 22, 2015 6.780 6.970 6.620 6.840 52,592 +0.01(+0.15%)
Apr 21, 2015 6.850 6.950 6.620 6.830 38,896 -0.05(-0.73%)
Apr 20, 2015 7.000 7.030 6.770 6.880 58,247 -0.05(-0.72%)
Apr 17, 2015 6.900 6.990 6.810 6.930 39,872 +0.03(+0.43%)
Apr 16, 2015 6.790 6.947 6.730 6.900 76,299 +0.11(+1.62%)
Apr 15, 2015 6.690 6.798 6.610 6.790 31,922 +0.07(+1.04%)
Apr 14, 2015 6.810 6.880 6.670 6.720 87,525 -0.09(-1.32%)
Apr 13, 2015 6.600 6.840 6.530 6.810 117,158 +0.18(+2.71%)
Apr 10, 2015 6.650 6.650 6.520 6.630 18,567 -0.02(-0.30%)
Apr 09, 2015 6.720 6.750 6.640 6.650 32,943 -0.04(-0.60%)
Apr 08, 2015 6.600 6.720 6.290 6.690 59,411 +0.06(+0.90%)
Apr 07, 2015 6.630 6.850 6.610 6.630 228,329 +0.00(+0.00%)
Apr 06, 2015 6.450 6.680 6.173 6.630 43,552 +0.17(+2.63%)
Apr 02, 2015 6.360 6.460 6.460 6.460 64,700 +0.10(+1.57%)
Apr 01, 2015 6.350 6.390 6.320 6.360 28,009 +0.01(+0.16%)
Mar 31, 2015 6.240 6.392 6.211 6.350 38,386 +0.10(+1.60%)
Mar 30, 2015 6.110 6.250 6.010 6.250 82,939 +0.12(+1.96%)
Mar 27, 2015 6.200 6.249 6.100 6.130 33,205 -0.07(-1.13%)
Mar 26, 2015 6.020 6.212 6.020 6.200 129,166 +0.18(+2.99%)
Mar 25, 2015 5.890 6.040 5.870 6.020 67,670 +0.12(+2.03%)
Mar 24, 2015 5.850 5.900 5.741 5.900 42,678 +0.04(+0.68%)
Mar 23, 2015 5.680 5.900 5.490 5.860 38,919 +0.13(+2.27%)
Mar 20, 2015 5.900 5.950 5.730 5.730 44,456 -0.14(-2.39%)
Mar 19, 2015 5.770 5.870 5.670 5.870 40,157 +0.14(+2.44%)
Mar 18, 2015 5.650 5.850 5.490 5.730 59,354 -0.04(-0.69%)
Mar 17, 2015 5.780 5.830 5.650 5.770 30,262 +0.00(+0.00%)
Mar 16, 2015 5.900 5.900 5.638 5.770 29,849 -0.08(-1.37%)
Mar 13, 2015 5.750 5.900 5.660 5.850 55,563 +0.09(+1.53%)
Mar 12, 2015 5.850 5.850 5.746 5.762 60,661 -0.06(-1.00%)
Mar 11, 2015 5.540 5.890 5.400 5.820 98,542 +0.33(+6.01%)
Mar 10, 2015 5.500 5.550 5.220 5.490 40,650 +0.06(+1.10%)
Mar 09, 2015 5.340 5.550 5.240 5.430 62,555 +0.11(+2.07%)
Mar 06, 2015 5.420 5.480 5.280 5.320 25,078 -0.10(-1.85%)
Mar 05, 2015 5.478 5.540 5.410 5.420 12,707 -0.06(-1.09%)
Mar 04, 2015 5.500 5.550 5.420 5.480 30,923 -0.04(-0.72%)
Mar 03, 2015 5.430 5.590 5.300 5.520 36,604 +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.