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 (%)
Oct 31, 2023 0.4900 0.4900 0.4701 0.4899 24,102 +0.03(+5.81%)
Oct 30, 2023 0.4753 0.4889 0.4470 0.4630 10,626 +0.01(+2.66%)
Oct 27, 2023 0.4560 0.4800 0.4470 0.4510 13,454 -0.03(-5.45%)
Oct 26, 2023 0.4450 0.4779 0.4300 0.4770 36,518 +0.03(+6.95%)
Oct 25, 2023 0.4500 0.4920 0.4400 0.4460 23,587 -0.04(-7.58%)
Oct 24, 2023 0.4410 0.4826 0.4400 0.4826 60,993 +0.01(+2.68%)
Oct 23, 2023 0.4606 0.4870 0.4410 0.4700 21,195 +0.00(+0.00%)
Oct 20, 2023 0.4996 0.4996 0.4692 0.4700 44,592 -0.01(-2.61%)
Oct 19, 2023 0.4910 0.5000 0.4800 0.4826 23,999 +0.00(+0.81%)
Oct 18, 2023 0.4606 0.5090 0.4606 0.4787 51,766 +0.01(+2.07%)
Oct 17, 2023 0.4410 0.5075 0.4410 0.4690 37,390 +0.01(+1.96%)
Oct 16, 2023 0.4445 0.4700 0.4401 0.4600 71,209 +0.01(+3.35%)
Oct 13, 2023 0.4500 0.4560 0.4401 0.4451 70,092 +0.00(+0.20%)
Oct 12, 2023 0.4600 0.4800 0.4410 0.4442 168,510 -0.03(-6.48%)
Oct 11, 2023 0.5200 0.5200 0.4600 0.4750 55,407 -0.03(-6.27%)
Oct 10, 2023 0.4801 0.5200 0.4717 0.5068 70,207 +0.00(+0.32%)
Oct 09, 2023 0.4738 0.5052 0.4601 0.5052 109,841 +0.00(+0.02%)
Oct 06, 2023 0.5034 0.5199 0.4891 0.5051 137,074 +0.02(+3.29%)
Oct 05, 2023 0.4824 0.5052 0.4612 0.4890 99,294 +0.03(+6.28%)
Oct 04, 2023 0.5200 0.5299 0.4553 0.4601 218,195 -0.05(-9.96%)
Oct 03, 2023 0.5100 0.5513 0.5100 0.5110 69,497 -0.03(-5.35%)
Oct 02, 2023 0.5500 0.5800 0.5300 0.5399 80,856 -0.01(-2.62%)
Sep 29, 2023 0.5926 0.5926 0.5200 0.5544 223,911 -0.04(-6.45%)
Sep 28, 2023 0.5500 0.6100 0.4210 0.5926 1,569,492 +0.02(+3.96%)
Sep 27, 2023 0.5800 0.6100 0.5120 0.5700 1,689,803 -0.25(-30.40%)
Sep 26, 2023 0.8000 0.8900 0.6141 0.8190 12,992,824 +0.17(+26.19%)
Sep 25, 2023 0.6000 0.6680 0.6199 0.6490 412,941 +0.09(+16.16%)
Sep 22, 2023 0.5775 0.5950 0.5587 0.5587 30,463 -0.00(-0.23%)
Sep 21, 2023 0.6000 0.6000 0.5520 0.5600 68,449 +0.01(+1.45%)
Sep 20, 2023 0.6989 0.7000 0.5387 0.5520 146,664 -0.10(-15.73%)
Sep 19, 2023 0.7800 0.7803 0.6337 0.6550 87,432 -0.07(-10.27%)
Sep 18, 2023 0.7400 0.7700 0.7200 0.7300 39,708 -0.06(-7.22%)
Sep 15, 2023 0.7200 0.7868 0.6800 0.7868 104,762 +0.06(+8.52%)
Sep 14, 2023 0.7200 0.7490 0.7100 0.7250 6,962 -0.02(-2.04%)
Sep 13, 2023 0.7100 0.7550 0.7100 0.7401 7,059 +0.01(+1.38%)
Sep 12, 2023 0.7600 0.7892 0.7200 0.7300 55,320 +0.00(+0.00%)
Sep 11, 2023 0.7500 0.7722 0.7000 0.7300 18,452 -0.02(-2.67%)
Sep 08, 2023 0.7500 0.7697 0.7201 0.7500 30,883 -0.02(-2.47%)
Sep 07, 2023 0.7600 0.7690 0.7445 0.7690 13,031 -0.00(-0.13%)
Sep 06, 2023 0.7546 0.7923 0.7546 0.7700 4,831 +0.02(+2.64%)
Sep 05, 2023 0.7400 0.7700 0.7397 0.7502 10,110 +0.00(+0.56%)
Sep 01, 2023 0.7600 0.7900 0.7410 0.7460 3,518 +0.01(+0.67%)
Aug 31, 2023 0.7950 0.8215 0.7115 0.7410 25,646 -0.05(-5.96%)
Aug 30, 2023 0.8800 0.9039 0.7801 0.7880 109,071 -0.08(-9.43%)
Aug 29, 2023 0.8010 0.8800 0.8010 0.8700 50,108 +0.04(+5.39%)
Aug 28, 2023 0.8230 0.8400 0.8100 0.8255 9,057 -0.01(-1.73%)
Aug 25, 2023 0.8266 0.8400 0.8131 0.8400 6,033 +0.00(+0.00%)
Aug 24, 2023 0.8700 0.8700 0.8110 0.8400 8,359 +0.00(+0.24%)
Aug 23, 2023 0.7990 0.8838 0.7990 0.8380 81,885 +0.04(+4.76%)
Aug 22, 2023 0.7800 0.8300 0.7800 0.7999 6,561 -0.03(-3.51%)
Aug 21, 2023 0.8199 0.8299 0.7802 0.8290 4,217 +0.03(+3.50%)
Aug 18, 2023 0.7821 0.8399 0.7801 0.8010 19,105 -0.01(-1.73%)
Aug 17, 2023 0.8000 0.8400 0.7801 0.8151 21,882 +0.01(+0.63%)
Aug 16, 2023 0.8450 0.8450 0.7900 0.8100 12,522 -0.02(-2.99%)
Aug 15, 2023 0.8000 0.8500 0.7700 0.8350 55,351 +0.00(+0.00%)
Aug 14, 2023 0.8567 0.8899 0.8042 0.8350 22,603 +0.00(+0.45%)
Aug 11, 2023 0.8200 0.8313 0.8100 0.8313 19,703 +0.00(+0.00%)
Aug 10, 2023 0.8200 0.8567 0.8020 0.8313 10,554 +0.01(+1.38%)
Aug 09, 2023 0.8351 0.8351 0.8100 0.8200 23,307 -0.02(-1.81%)
Aug 08, 2023 0.8300 0.8699 0.8300 0.8351 28,271 +0.00(+0.49%)
Aug 07, 2023 0.8600 0.8600 0.8001 0.8310 40,188 -0.04(-4.47%)
Aug 04, 2023 0.8699 0.8700 0.8240 0.8699 25,637 +0.02(+2.33%)
Aug 03, 2023 0.8200 0.8800 0.8002 0.8501 29,426 +0.03(+4.09%)
Aug 02, 2023 0.8100 0.8300 0.8000 0.8167 29,708 -0.00(-0.39%)
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.