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 )

0.1922 +0.0022 (+1.16%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 24, 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 (%)
Sep 30, 2022 1.100 1.200 1.071 1.143 28,669 +0.05(+4.89%)
Sep 29, 2022 1.060 1.203 1.020 1.090 15,410 -0.06(-5.23%)
Sep 28, 2022 1.060 1.162 1.030 1.150 40,879 +0.10(+9.52%)
Sep 27, 2022 1.090 1.155 0.9728 1.050 52,049 -0.02(-1.87%)
Sep 26, 2022 1.170 1.170 1.060 1.070 54,883 -0.12(-10.08%)
Sep 23, 2022 1.200 1.317 1.170 1.190 58,330 +0.00(+0.07%)
Sep 22, 2022 1.440 1.440 1.180 1.189 41,782 -0.11(-8.52%)
Sep 21, 2022 1.340 1.340 1.260 1.300 43,909 -0.04(-2.99%)
Sep 20, 2022 1.400 1.410 1.280 1.340 89,495 -0.11(-7.59%)
Sep 19, 2022 1.440 1.520 1.340 1.450 87,796 +0.03(+2.11%)
Sep 16, 2022 1.310 1.420 1.280 1.420 57,450 +0.07(+5.19%)
Sep 15, 2022 1.380 1.380 1.270 1.350 54,599 +0.03(+2.27%)
Sep 14, 2022 1.400 1.418 1.300 1.320 59,742 -0.11(-7.69%)
Sep 13, 2022 1.350 1.430 1.340 1.430 45,803 +0.06(+4.38%)
Sep 12, 2022 1.360 1.450 1.340 1.370 24,235 +0.00(+0.00%)
Sep 09, 2022 1.400 1.450 1.360 1.370 45,741 +0.04(+3.01%)
Sep 08, 2022 1.320 1.430 1.320 1.330 28,829 -0.03(-2.21%)
Sep 07, 2022 1.450 1.450 1.310 1.360 62,090 +0.00(+0.00%)
Sep 06, 2022 1.340 1.379 1.310 1.360 26,612 +0.00(+0.00%)
Sep 02, 2022 1.410 1.500 1.350 1.360 52,261 -0.03(-2.16%)
Sep 01, 2022 1.260 1.500 1.215 1.390 176,121 +0.16(+13.01%)
Aug 31, 2022 1.380 1.379 1.200 1.230 105,020 -0.11(-8.21%)
Aug 30, 2022 1.440 1.500 1.340 1.340 112,308 -0.05(-3.60%)
Aug 29, 2022 1.440 1.488 1.340 1.390 99,725 -0.05(-3.47%)
Aug 26, 2022 1.400 1.500 1.350 1.440 254,075 +0.09(+6.67%)
Aug 25, 2022 1.390 1.390 1.320 1.350 38,846 +0.02(+1.50%)
Aug 24, 2022 1.310 1.355 1.270 1.330 73,301 +0.03(+2.31%)
Aug 23, 2022 1.260 1.300 1.220 1.300 94,582 +0.04(+3.17%)
Aug 22, 2022 1.370 1.379 1.250 1.260 151,870 -0.09(-6.63%)
Aug 19, 2022 1.290 1.350 1.260 1.349 176,481 -0.03(-2.20%)
Aug 18, 2022 1.300 1.567 1.240 1.380 889,487 +0.12(+9.50%)
Aug 17, 2022 1.190 1.290 1.180 1.260 210,686 +0.07(+5.90%)
Aug 16, 2022 1.180 1.210 1.180 1.190 23,860 -0.02(-1.65%)
Aug 15, 2022 1.300 1.300 1.190 1.210 21,005 -0.03(-2.42%)
Aug 12, 2022 1.270 1.270 1.160 1.240 69,780 +0.03(+2.48%)
Aug 11, 2022 1.220 1.280 1.180 1.210 80,931 +0.05(+4.31%)
Aug 10, 2022 1.190 1.220 1.150 1.160 59,291 +0.00(+0.00%)
Aug 09, 2022 1.200 1.202 1.160 1.160 53,456 -0.03(-2.52%)
Aug 08, 2022 1.200 1.252 1.140 1.190 130,633 +0.02(+1.71%)
Aug 05, 2022 1.130 1.200 1.130 1.170 130,908 +0.02(+1.74%)
Aug 04, 2022 1.210 1.220 1.080 1.150 120,759 -0.11(-8.73%)
Aug 03, 2022 1.240 1.580 1.170 1.260 1,526,903 +0.04(+3.28%)
Aug 02, 2022 1.010 1.302 0.9800 1.220 844,816 +0.20(+19.61%)
Aug 01, 2022 1.020 1.030 0.9901 1.020 30,035 -0.01(-0.97%)
Jul 29, 2022 1.010 1.040 0.9607 1.030 78,019 +0.06(+6.10%)
Jul 28, 2022 0.9700 1.020 0.9350 0.9708 41,892 +0.00(+0.08%)
Jul 27, 2022 0.9178 1.000 0.9154 0.9700 107,147 +0.05(+5.69%)
Jul 26, 2022 0.9200 0.9391 0.8911 0.9178 64,462 -0.00(-0.24%)
Jul 25, 2022 0.9700 1.000 0.9200 0.9200 121,028 -0.03(-3.42%)
Jul 22, 2022 1.060 1.060 0.9001 0.9526 86,945 -0.05(-4.88%)
Jul 21, 2022 1.040 1.050 0.9930 1.002 179,715 -0.04(-3.70%)
Jul 20, 2022 1.050 1.110 1.030 1.040 173,269 -0.03(-2.67%)
Jul 19, 2022 1.040 1.070 1.010 1.069 44,820 +0.04(+4.24%)
Jul 18, 2022 1.040 1.060 1.010 1.025 32,550 +0.00(+0.49%)
Jul 15, 2022 1.070 1.090 1.010 1.020 96,430 -0.06(-5.56%)
Jul 14, 2022 1.030 1.130 1.000 1.080 306,670 +0.02(+1.89%)
Jul 13, 2022 1.080 1.080 1.010 1.060 145,020 -0.06(-5.36%)
Jul 12, 2022 1.180 1.450 1.110 1.120 1,105,039 -0.10(-8.20%)
Jul 11, 2022 1.180 1.220 1.110 1.220 108,174 +0.05(+4.27%)
Jul 08, 2022 1.070 1.180 1.050 1.170 185,036 +0.09(+8.33%)
Jul 07, 2022 1.030 1.090 1.030 1.080 33,273 +0.03(+2.86%)
Jul 06, 2022 1.070 1.071 1.040 1.050 34,426 -0.01(-0.94%)
Jul 05, 2022 1.000 1.070 0.9838 1.060 72,972 +0.05(+4.95%)
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.