Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sharps Technology Inc. - Common Stock (NQ: STSS )

0.2099 -0.0101 (-4.59%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 20, 2024 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 (%)
Jan 31, 2023 1.850 2.040 1.720 1.900 1,685,408 +0.11(+6.15%)
Jan 30, 2023 1.350 1.940 1.350 1.790 1,662,911 +0.43(+31.62%)
Jan 27, 2023 1.350 1.400 1.337 1.360 91,715 -0.03(-2.16%)
Jan 26, 2023 1.320 1.400 1.320 1.390 39,427 +0.02(+1.46%)
Jan 25, 2023 1.400 1.410 1.330 1.370 45,364 -0.03(-2.14%)
Jan 24, 2023 1.380 1.430 1.350 1.400 31,531 +0.01(+0.72%)
Jan 23, 2023 1.370 1.490 1.370 1.390 108,972 -0.06(-4.14%)
Jan 20, 2023 1.490 1.490 1.410 1.450 53,283 -0.01(-0.68%)
Jan 19, 2023 1.520 1.530 1.430 1.460 45,122 -0.07(-4.58%)
Jan 18, 2023 1.500 1.590 1.500 1.530 35,919 +0.02(+1.32%)
Jan 17, 2023 1.580 1.600 1.450 1.510 160,138 -0.12(-7.36%)
Jan 13, 2023 1.680 1.720 1.600 1.630 96,516 -0.03(-1.81%)
Jan 12, 2023 1.860 1.910 1.550 1.660 591,395 -0.04(-2.35%)
Jan 11, 2023 1.480 1.860 1.350 1.700 412,857 +0.23(+15.65%)
Jan 10, 2023 1.840 1.990 1.300 1.470 900,857 -0.20(-11.98%)
Jan 09, 2023 1.580 1.950 1.460 1.670 772,971 +0.24(+16.78%)
Jan 06, 2023 1.270 1.531 1.260 1.430 223,392 +0.12(+9.16%)
Jan 05, 2023 1.200 1.310 1.160 1.310 29,157 +0.06(+5.22%)
Jan 04, 2023 1.180 1.245 1.150 1.245 17,293 +0.11(+9.21%)
Jan 03, 2023 1.190 1.270 1.120 1.140 46,466 -0.07(-5.79%)
Dec 30, 2022 1.180 1.235 1.180 1.210 18,864 -0.00(-0.22%)
Dec 29, 2022 1.200 1.280 1.150 1.213 18,515 -0.02(-1.41%)
Dec 28, 2022 1.270 1.270 1.190 1.230 22,059 +0.02(+1.65%)
Dec 27, 2022 1.190 1.230 1.150 1.210 13,409 +0.03(+2.54%)
Dec 23, 2022 1.299 1.330 1.143 1.180 16,675 -0.04(-3.28%)
Dec 22, 2022 1.190 1.290 1.150 1.220 42,844 -0.03(-2.40%)
Dec 21, 2022 1.330 1.370 1.200 1.250 14,878 +0.01(+0.81%)
Dec 20, 2022 1.300 1.360 1.200 1.240 43,903 -0.06(-4.62%)
Dec 19, 2022 1.400 1.400 1.260 1.300 34,955 -0.07(-4.80%)
Dec 16, 2022 1.270 1.490 1.200 1.365 170,831 +0.17(+13.79%)
Dec 15, 2022 1.300 1.300 1.131 1.200 71,639 -0.15(-11.11%)
Dec 14, 2022 1.130 1.500 1.130 1.350 151,950 +0.22(+19.47%)
Dec 13, 2022 1.270 1.270 1.060 1.130 87,748 -0.12(-9.60%)
Dec 12, 2022 1.200 1.300 1.200 1.250 17,394 +0.03(+2.46%)
Dec 09, 2022 1.250 1.300 1.200 1.220 20,648 -0.10(-7.58%)
Dec 08, 2022 1.360 1.360 1.210 1.320 13,302 -0.04(-2.94%)
Dec 07, 2022 1.310 1.380 1.280 1.360 21,554 +0.08(+6.25%)
Dec 06, 2022 1.330 1.380 1.250 1.280 49,696 -0.02(-1.54%)
Dec 05, 2022 1.280 1.360 1.260 1.300 30,964 -0.04(-2.75%)
Dec 02, 2022 1.340 1.400 1.300 1.337 41,318 -0.00(-0.24%)
Dec 01, 2022 1.300 1.355 1.278 1.340 29,630 +0.05(+3.88%)
Nov 30, 2022 1.200 1.420 1.200 1.290 104,737 +0.03(+2.38%)
Nov 29, 2022 1.400 1.400 1.220 1.260 97,883 -0.04(-3.08%)
Nov 28, 2022 1.020 1.358 1.020 1.300 182,415 +0.23(+21.50%)
Nov 25, 2022 1.065 1.102 1.020 1.070 11,507 -0.02(-1.83%)
Nov 23, 2022 1.040 1.090 1.020 1.090 9,010 +0.05(+4.81%)
Nov 22, 2022 1.060 1.092 1.010 1.040 24,408 -0.14(-11.86%)
Nov 21, 2022 1.000 1.300 0.9600 1.180 37,476 +0.17(+16.83%)
Nov 18, 2022 1.000 1.030 1.000 1.010 16,801 -0.03(-2.88%)
Nov 17, 2022 1.038 1.040 0.9701 1.040 14,060 +0.00(+0.00%)
Nov 16, 2022 1.060 1.065 0.9791 1.040 9,187 -0.03(-2.80%)
Nov 15, 2022 1.020 1.100 1.020 1.070 19,403 +0.00(+0.00%)
Nov 14, 2022 1.030 1.070 1.030 1.070 7,061 +0.04(+3.88%)
Nov 11, 2022 1.030 1.070 1.030 1.030 13,904 -0.01(-0.97%)
Nov 10, 2022 1.000 1.090 0.9902 1.040 41,700 +0.04(+4.03%)
Nov 09, 2022 1.020 1.020 0.9900 0.9998 34,005 -0.02(-1.98%)
Nov 08, 2022 1.000 1.100 0.9700 1.020 54,975 +0.03(+3.02%)
Nov 07, 2022 0.9700 1.060 0.9661 0.9901 25,136 -0.03(-2.93%)
Nov 04, 2022 1.070 1.080 0.9762 1.020 54,100 -0.05(-4.67%)
Nov 03, 2022 1.030 1.100 1.030 1.070 14,028 -0.10(-8.55%)
Nov 02, 2022 1.100 1.170 1.070 1.170 19,629 +0.07(+6.36%)
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.