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 )

0.2199 +0.0137 (+6.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2022 1.050 1.130 1.039 1.060 45,164 +0.03(+2.91%)
Oct 28, 2022 1.030 1.070 1.010 1.030 19,140 -0.02(-1.90%)
Oct 27, 2022 1.040 1.060 1.030 1.050 23,858 -0.02(-1.87%)
Oct 26, 2022 1.060 1.110 1.050 1.070 20,387 +0.00(+0.18%)
Oct 25, 2022 1.110 1.139 1.050 1.068 32,465 +0.04(+3.70%)
Oct 24, 2022 1.070 1.150 1.020 1.030 37,975 -0.12(-10.43%)
Oct 21, 2022 1.160 1.200 1.050 1.150 13,270 -0.02(-1.71%)
Oct 20, 2022 1.321 1.321 1.160 1.170 7,643 -0.01(-0.85%)
Oct 19, 2022 1.230 1.230 1.180 1.180 3,376 -0.06(-4.84%)
Oct 18, 2022 1.270 1.320 1.240 1.240 6,536 -0.03(-2.36%)
Oct 17, 2022 1.170 1.270 1.120 1.270 35,393 +0.09(+7.63%)
Oct 14, 2022 1.180 1.294 1.120 1.180 21,104 -0.06(-4.84%)
Oct 13, 2022 1.210 1.277 1.165 1.240 11,171 +0.05(+4.20%)
Oct 12, 2022 1.240 1.240 1.120 1.190 44,344 +0.00(+0.00%)
Oct 11, 2022 1.260 1.280 1.160 1.190 21,927 +0.03(+2.59%)
Oct 10, 2022 1.200 1.250 1.130 1.160 26,131 -0.08(-6.45%)
Oct 07, 2022 1.250 1.310 1.210 1.240 20,447 -0.10(-7.56%)
Oct 06, 2022 1.410 1.410 1.240 1.341 18,484 +0.10(+8.18%)
Oct 05, 2022 1.415 1.415 1.220 1.240 30,619 -0.06(-4.62%)
Oct 04, 2022 1.320 1.415 1.270 1.300 62,657 +0.12(+10.17%)
Oct 03, 2022 1.120 1.210 1.094 1.180 32,858 +0.04(+3.23%)
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%)
Jul 01, 2022 0.9700 1.080 0.9466 1.010 300,871 +0.05(+5.21%)
Jun 30, 2022 0.9400 0.9850 0.9074 0.9600 36,367 +0.03(+3.15%)
Jun 29, 2022 0.9000 0.9899 0.9000 0.9307 78,390 +0.02(+2.27%)
Jun 28, 2022 0.9109 0.9300 0.8850 0.9100 30,394 -0.00(-0.10%)
Jun 27, 2022 0.9800 0.9758 0.8808 0.9109 37,021 -0.03(-2.78%)
Jun 24, 2022 0.9200 0.9670 0.8900 0.9369 137,114 +0.02(+2.70%)
Jun 23, 2022 0.8480 0.9170 0.8480 0.9123 42,964 +0.05(+6.08%)
Jun 22, 2022 0.8730 0.9000 0.8480 0.8600 91,042 -0.04(-4.44%)
Jun 21, 2022 0.9900 0.9900 0.8900 0.9000 73,935 -0.03(-3.23%)
Jun 17, 2022 0.9300 0.9900 0.9002 0.9300 178,371 +0.01(+0.65%)
Jun 16, 2022 0.8800 0.9700 0.8511 0.9240 145,961 +0.03(+3.82%)
Jun 15, 2022 0.8400 0.9184 0.8400 0.8900 188,351 +0.05(+6.21%)
Jun 14, 2022 0.8300 0.8630 0.8208 0.8380 68,102 +0.01(+0.84%)
Jun 13, 2022 0.8310 0 -0.08(-8.88%)
Jun 10, 2022 0.9500 0.9736 0.8750 0.9120 175,831 -0.05(-4.81%)
Jun 09, 2022 1.030 1.040 0.9286 0.9581 148,232 -0.00(-0.31%)
Jun 08, 2022 0.9900 1.000 0.9551 0.9611 112,943 -0.02(-2.48%)
Jun 07, 2022 1.020 1.040 0.9510 0.9855 243,353 -0.01(-1.45%)
Jun 06, 2022 1.030 1.060 0.9511 1.000 244,630 -0.06(-5.66%)
Jun 03, 2022 1.040 1.080 1.040 1.060 93,147 +0.00(+0.00%)
Jun 02, 2022 1.070 1.090 1.030 1.060 107,823 -0.03(-2.75%)
Jun 01, 2022 1.070 1.120 1.070 1.090 133,007 +0.01(+0.93%)
May 31, 2022 1.100 1.124 1.070 1.080 91,420 -0.04(-3.57%)
May 27, 2022 1.130 1.170 1.050 1.120 297,768 -0.05(-4.27%)
May 26, 2022 1.180 1.190 1.140 1.170 151,160 -0.02(-1.68%)
May 25, 2022 1.230 1.230 1.150 1.190 128,981 -0.01(-0.42%)
May 24, 2022 1.180 1.203 1.150 1.195 198,355 -0.02(-2.05%)
May 23, 2022 1.230 1.230 1.140 1.220 93,119 +0.00(+0.00%)
May 20, 2022 1.220 1.230 1.170 1.220 82,931 -0.01(-0.81%)
May 19, 2022 1.190 1.240 1.170 1.230 74,887 +0.00(+0.00%)
May 18, 2022 1.240 1.340 1.190 1.230 212,569 -0.04(-3.15%)
May 17, 2022 1.180 1.280 1.160 1.270 188,895 +0.09(+7.63%)
May 16, 2022 1.230 1.259 1.150 1.180 216,964 -0.09(-7.09%)
May 13, 2022 1.150 1.280 1.150 1.270 305,198 +0.17(+15.66%)
May 11, 2022 1.098 0 -0.14(-11.45%)
May 10, 2022 1.270 1.280 1.180 1.240 299,862 +0.00(+0.00%)
May 09, 2022 1.270 1.300 1.210 1.240 433,284 -0.06(-4.62%)
May 06, 2022 1.310 1.338 1.280 1.300 438,429 -0.07(-5.11%)
May 05, 2022 1.610 1.620 1.320 1.370 1,527,768 -0.20(-12.74%)
May 04, 2022 1.380 1.940 1.360 1.570 17,306,444 +0.29(+22.66%)
May 03, 2022 1.180 1.310 1.180 1.280 792,009 +0.07(+5.79%)
May 02, 2022 1.250 1.280 1.150 1.210 602,509 -0.09(-6.92%)
Apr 28, 2022 1.300 0 -0.10(-7.14%)
Apr 27, 2022 1.400 0 +0.12(+9.37%)
Apr 26, 2022 1.290 1.430 1.260 1.280 2,067,314 -0.05(-3.76%)
Apr 25, 2022 1.470 1.511 1.310 1.330 1,129,644 -0.16(-10.74%)
Apr 22, 2022 1.690 1.690 1.470 1.490 1,406,465 -0.26(-14.86%)
Apr 21, 2022 2.280 2.299 1.660 1.750 3,299,372 -0.55(-23.91%)
Apr 20, 2022 2.150 2.350 2.030 2.300 4,412,962 -0.13(-5.35%)
Apr 19, 2022 2.440 3.620 2.320 2.430 108,494,376 +0.70(+40.46%)
Apr 18, 2022 1.920 1.960 1.660 1.730 1,009,241 -0.38(-18.01%)
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.