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 )

0.2298 -0.0030 (-1.29%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 10, 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 (%)
Apr 28, 2023 0.8400 0.8501 0.8001 0.8500 61,938 +0.03(+3.63%)
Apr 27, 2023 0.7800 0.8400 0.7800 0.8202 103,195 +0.02(+2.27%)
Apr 26, 2023 1.000 1.000 0.7800 0.8020 218,280 -0.13(-13.77%)
Apr 25, 2023 1.060 1.100 0.9300 0.9301 91,945 -0.06(-6.05%)
Apr 24, 2023 1.150 1.170 0.9900 0.9900 107,094 -0.18(-15.20%)
Apr 21, 2023 1.170 1.170 1.150 1.167 6,291 -0.01(-1.06%)
Apr 20, 2023 1.200 1.203 1.150 1.180 18,105 -0.07(-5.61%)
Apr 19, 2023 1.230 1.265 1.165 1.250 18,148 +0.07(+5.93%)
Apr 18, 2023 1.170 1.190 1.130 1.180 21,674 +0.01(+0.85%)
Apr 17, 2023 1.260 1.270 1.170 1.170 48,107 -0.10(-7.91%)
Apr 14, 2023 1.230 1.290 1.230 1.270 31,737 -0.01(-0.74%)
Apr 13, 2023 1.250 1.290 1.250 1.280 14,564 -0.01(-0.78%)
Apr 12, 2023 1.270 1.300 1.260 1.290 27,100 +0.01(+0.81%)
Apr 11, 2023 1.230 1.280 1.200 1.280 18,494 +0.05(+4.04%)
Apr 10, 2023 1.230 1.246 1.190 1.230 33,063 +0.01(+0.82%)
Apr 06, 2023 1.200 1.250 1.130 1.220 61,084 +0.06(+5.17%)
Apr 05, 2023 1.120 1.190 1.080 1.160 79,110 +0.03(+2.65%)
Apr 04, 2023 1.210 1.210 1.080 1.130 75,208 +0.01(+0.89%)
Apr 03, 2023 1.110 1.140 1.050 1.120 61,372 +0.01(+0.90%)
Mar 31, 2023 1.250 1.264 1.090 1.110 135,304 -0.09(-7.50%)
Mar 30, 2023 1.210 1.250 1.160 1.200 95,508 -0.05(-4.00%)
Mar 29, 2023 1.250 1.261 1.161 1.250 21,637 -0.04(-3.10%)
Mar 28, 2023 1.260 1.290 1.150 1.290 59,387 +0.00(+0.00%)
Mar 27, 2023 1.230 1.290 1.230 1.290 10,641 +0.04(+3.20%)
Mar 24, 2023 1.298 1.298 1.200 1.250 17,373 -0.03(-2.34%)
Mar 23, 2023 1.270 1.300 1.236 1.280 25,089 -0.02(-1.54%)
Mar 22, 2023 1.190 1.300 1.180 1.300 47,670 +0.13(+11.11%)
Mar 21, 2023 1.230 1.285 1.170 1.170 39,096 -0.08(-6.40%)
Mar 20, 2023 1.200 1.320 1.190 1.250 67,305 +0.01(+0.81%)
Mar 17, 2023 1.290 1.290 1.165 1.240 58,660 +0.02(+1.64%)
Mar 16, 2023 1.050 1.270 1.050 1.220 118,127 +0.16(+15.09%)
Mar 15, 2023 1.030 1.116 1.030 1.060 33,425 -0.03(-2.75%)
Mar 14, 2023 1.040 1.140 1.040 1.090 64,990 +0.02(+1.87%)
Mar 13, 2023 1.140 1.160 1.060 1.070 59,105 -0.07(-6.14%)
Mar 10, 2023 1.160 1.230 1.060 1.140 105,737 -0.03(-2.56%)
Mar 09, 2023 1.300 1.300 1.150 1.170 111,755 -0.06(-4.89%)
Mar 08, 2023 1.250 1.300 1.227 1.230 56,534 -0.04(-3.14%)
Mar 07, 2023 1.290 1.300 1.150 1.270 76,638 -0.02(-1.55%)
Mar 06, 2023 1.290 1.320 1.230 1.290 39,352 +0.03(+2.38%)
Mar 03, 2023 1.250 1.300 1.240 1.260 21,677 +0.02(+1.61%)
Mar 02, 2023 1.200 1.240 1.180 1.240 32,640 +0.04(+3.33%)
Mar 01, 2023 1.200 1.225 1.160 1.200 56,988 -0.02(-1.60%)
Feb 28, 2023 1.200 1.240 1.200 1.220 49,280 -0.01(-0.85%)
Feb 27, 2023 1.280 1.280 1.210 1.230 44,849 -0.01(-0.81%)
Feb 24, 2023 1.250 1.290 1.220 1.240 38,585 -0.02(-1.59%)
Feb 23, 2023 1.280 1.340 1.260 1.260 34,473 -0.06(-4.55%)
Feb 22, 2023 1.320 1.390 1.280 1.320 41,629 -0.01(-0.75%)
Feb 21, 2023 1.400 1.450 1.310 1.330 25,626 -0.07(-5.00%)
Feb 17, 2023 1.360 1.460 1.345 1.400 42,754 +0.02(+1.45%)
Feb 16, 2023 1.260 1.420 1.260 1.380 70,394 +0.08(+6.15%)
Feb 15, 2023 1.340 1.379 1.220 1.300 78,443 -0.03(-2.26%)
Feb 14, 2023 1.360 1.420 1.330 1.330 35,047 -0.06(-4.32%)
Feb 13, 2023 1.360 1.413 1.330 1.390 98,721 -0.01(-0.71%)
Feb 10, 2023 1.410 1.439 1.370 1.400 40,697 -0.02(-1.41%)
Feb 09, 2023 1.490 1.490 1.370 1.420 89,278 +0.03(+2.16%)
Feb 08, 2023 1.470 1.470 1.380 1.390 112,437 -0.06(-4.14%)
Feb 07, 2023 1.470 1.500 1.400 1.450 89,000 -0.03(-2.03%)
Feb 06, 2023 1.520 1.530 1.480 1.480 65,818 -0.05(-3.27%)
Feb 03, 2023 1.490 1.580 1.490 1.530 141,815 +0.03(+2.00%)
Feb 02, 2023 1.600 1.650 1.450 1.500 340,415 -0.15(-9.09%)
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.