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 )

0.2232 -0.0066 (-2.87%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 13, 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 (%)
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%)
Nov 01, 2022 1.120 1.250 1.070 1.100 33,601 +0.04(+3.77%)
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%)
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.