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, 2012 3.250 3.400 3.200 3.200 62,977 -0.14(-4.19%)
May 30, 2012 3.320 3.430 3.280 3.340 21,284 +0.00(+0.00%)
May 29, 2012 3.400 3.640 3.330 3.340 20,993 -0.09(-2.62%)
May 25, 2012 3.610 3.650 3.370 3.430 56,322 -0.18(-5.02%)
May 24, 2012 3.570 3.650 3.520 3.611 6,005 +0.01(+0.31%)
May 23, 2012 3.600 3.680 3.521 3.600 1,424 -0.02(-0.55%)
May 22, 2012 3.640 3.660 3.510 3.620 19,210 +0.00(+0.00%)
May 21, 2012 3.590 3.700 3.590 3.620 6,996 +0.02(+0.56%)
May 18, 2012 3.531 3.660 3.500 3.600 15,067 -0.01(-0.28%)
May 17, 2012 3.760 3.840 3.510 3.610 43,737 -0.22(-5.74%)
May 16, 2012 3.792 3.870 3.760 3.830 7,241 +0.03(+0.79%)
May 15, 2012 3.800 3.882 3.760 3.800 9,335 -0.14(-3.55%)
May 14, 2012 3.900 4.000 3.840 3.940 9,078 -0.01(-0.25%)
May 11, 2012 4.020 4.020 3.900 3.950 4,334 -0.07(-1.74%)
May 10, 2012 3.950 4.080 3.920 4.020 18,850 +0.09(+2.29%)
May 09, 2012 3.930 3.930 3.860 3.930 6,996 -0.00(-0.00%)
May 08, 2012 3.990 4.024 3.801 3.930 32,874 +0.05(+1.29%)
May 07, 2012 4.010 4.010 3.850 3.880 26,750 -0.11(-2.76%)
May 04, 2012 4.030 4.040 3.960 3.990 12,504 -0.06(-1.48%)
May 03, 2012 4.090 4.150 4.000 4.050 23,482 -0.09(-2.17%)
May 02, 2012 3.880 4.150 3.880 4.140 83,262 +0.32(+8.38%)
May 01, 2012 3.820 3.990 3.780 3.820 45,098 -0.03(-0.78%)
Apr 30, 2012 3.850 3.850 3.770 3.850 4,600 -0.01(-0.26%)
Apr 27, 2012 3.880 3.924 3.850 3.860 11,689 -0.04(-1.03%)
Apr 26, 2012 3.760 3.900 3.760 3.900 22,580 +0.08(+2.09%)
Apr 25, 2012 3.710 3.840 3.660 3.820 20,520 +0.02(+0.53%)
Apr 24, 2012 3.590 3.800 3.590 3.800 28,636 +0.20(+5.56%)
Apr 23, 2012 3.560 3.680 3.500 3.600 34,745 +0.02(+0.56%)
Apr 20, 2012 3.620 3.620 3.520 3.580 23,146 -0.05(-1.38%)
Apr 19, 2012 3.630 3.679 3.630 3.630 9,891 -0.02(-0.55%)
Apr 18, 2012 3.640 3.730 3.640 3.650 4,700 -0.03(-0.82%)
Apr 17, 2012 3.770 3.770 3.650 3.680 11,466 -0.09(-2.39%)
Apr 16, 2012 3.770 3.850 3.750 3.770 22,833 -0.02(-0.53%)
Apr 13, 2012 3.760 3.850 3.760 3.790 63,078 +0.02(+0.53%)
Apr 12, 2012 3.820 3.860 3.750 3.770 41,118 -0.03(-0.79%)
Apr 11, 2012 3.820 3.860 3.750 3.800 18,115 -0.02(-0.52%)
Apr 10, 2012 3.840 3.900 3.760 3.820 20,610 +0.10(+2.69%)
Apr 09, 2012 3.700 3.830 3.700 3.720 13,829 -0.03(-0.80%)
Apr 05, 2012 3.630 3.810 3.623 3.750 27,728 +0.15(+4.17%)
Apr 04, 2012 3.500 3.700 3.500 3.600 19,449 -0.08(-2.17%)
Apr 03, 2012 3.710 3.720 3.650 3.680 10,422 -0.05(-1.34%)
Apr 02, 2012 3.670 3.750 3.500 3.730 40,980 +0.01(+0.27%)
Mar 30, 2012 3.450 3.720 3.450 3.720 97,412 +0.23(+6.59%)
Mar 29, 2012 3.530 3.700 3.330 3.490 38,228 -0.02(-0.57%)
Mar 28, 2012 3.460 3.610 3.380 3.510 83,128 +0.01(+0.29%)
Mar 27, 2012 3.630 3.680 3.450 3.500 67,326 -0.16(-4.37%)
Mar 26, 2012 3.680 3.700 3.650 3.660 12,773 -0.03(-0.81%)
Mar 23, 2012 3.730 3.750 3.620 3.690 34,164 -0.06(-1.60%)
Mar 22, 2012 3.720 3.770 3.665 3.750 51,530 +0.01(+0.27%)
Mar 21, 2012 3.740 3.790 3.630 3.740 12,807 +0.02(+0.54%)
Mar 20, 2012 3.800 3.840 3.630 3.720 43,673 -0.07(-1.85%)
Mar 19, 2012 3.850 3.940 3.790 3.790 17,888 -0.06(-1.56%)
Mar 16, 2012 3.810 3.880 3.760 3.850 45,139 +0.01(+0.26%)
Mar 15, 2012 3.950 3.950 3.781 3.840 24,341 -0.11(-2.78%)
Mar 14, 2012 3.800 3.950 3.800 3.950 12,081 +0.07(+1.80%)
Mar 13, 2012 3.920 3.930 3.840 3.880 21,494 -0.05(-1.27%)
Mar 12, 2012 3.870 3.990 3.850 3.930 13,837 +0.02(+0.51%)
Mar 09, 2012 3.800 3.910 3.770 3.910 21,409 +0.11(+2.89%)
Mar 08, 2012 3.860 3.970 3.750 3.800 69,929 -0.12(-3.06%)
Mar 07, 2012 4.000 4.000 3.900 3.920 23,368 -0.02(-0.51%)
Mar 06, 2012 4.030 4.030 3.810 3.940 34,898 -0.09(-2.23%)
Mar 05, 2012 4.010 4.070 3.970 4.030 28,100 -0.03(-0.74%)
Mar 02, 2012 3.990 4.150 3.910 4.060 61,254 +0.09(+2.27%)
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.