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 )

3.966 +0.115 (+3.00%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 27, 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 (%)
Nov 27, 2024 4.040 4.161 3.760 3.966 96,256 +0.12(+3.00%)
Nov 26, 2024 3.440 3.900 3.440 3.850 52,164 +0.32(+9.07%)
Nov 25, 2024 3.340 3.600 3.320 3.530 24,617 +0.06(+1.73%)
Nov 22, 2024 3.550 3.700 3.123 3.470 50,992 -0.06(-1.70%)
Nov 21, 2024 3.150 3.590 3.041 3.530 95,312 +0.30(+9.29%)
Nov 20, 2024 2.662 3.310 2.662 3.230 129,288 +0.50(+18.44%)
Nov 19, 2024 2.670 2.812 2.600 2.727 25,075 +0.08(+2.91%)
Nov 18, 2024 2.700 2.740 2.600 2.650 22,512 +0.00(+0.00%)
Nov 15, 2024 2.860 2.863 2.635 2.650 26,712 -0.16(-5.69%)
Nov 14, 2024 2.810 2.994 2.690 2.810 21,053 +0.00(+0.00%)
Nov 13, 2024 2.721 2.870 2.610 2.810 62,118 +0.08(+2.93%)
Nov 12, 2024 2.700 2.780 2.540 2.730 80,904 +0.02(+0.74%)
Nov 11, 2024 2.720 2.900 2.650 2.710 29,121 -0.10(-3.56%)
Nov 08, 2024 2.850 2.850 2.650 2.810 63,805 -0.13(-4.39%)
Nov 07, 2024 2.920 3.070 2.820 2.939 17,726 +0.02(+0.65%)
Nov 06, 2024 3.010 3.300 2.895 2.920 28,301 -0.27(-8.46%)
Nov 05, 2024 2.870 3.250 2.870 3.190 78,010 +0.23(+7.77%)
Nov 04, 2024 2.900 3.050 2.850 2.960 36,643 +0.08(+2.94%)
Nov 01, 2024 2.850 2.930 2.820 2.876 25,413 -0.02(-0.84%)
Oct 31, 2024 3.050 3.050 2.870 2.900 25,919 -0.02(-0.68%)
Oct 30, 2024 2.990 3.000 2.780 2.920 54,332 -0.09(-2.99%)
Oct 29, 2024 2.690 3.360 2.660 3.010 391,448 +0.26(+9.45%)
Oct 28, 2024 2.720 2.812 2.650 2.750 45,990 +0.02(+0.92%)
Oct 25, 2024 2.760 2.825 2.600 2.725 37,994 -0.03(-1.27%)
Oct 24, 2024 2.740 2.949 2.740 2.760 73,797 +0.02(+0.73%)
Oct 23, 2024 2.850 2.950 2.600 2.740 91,515 -0.16(-5.52%)
Oct 22, 2024 3.010 3.109 2.790 2.900 125,186 -0.17(-5.54%)
Oct 21, 2024 2.870 3.700 2.870 3.070 523,567 +0.18(+6.23%)
Oct 18, 2024 2.520 3.120 2.342 2.890 566,028 +0.41(+16.53%)
Oct 17, 2024 2.730 2.950 2.440 2.480 343,266 -0.76(-23.46%)
Oct 16, 2024 2.710 3.270 2.710 3.240 132,257 +0.13(+4.15%)
Oct 15, 2024 3.300 3.300 2.889 3.111 89,454 -0.29(-8.48%)
Oct 14, 2024 3.300 3.511 3.194 3.399 55,913 +0.01(+0.32%)
Oct 11, 2024 3.443 3.443 3.300 3.388 6,123 -0.04(-1.28%)
Oct 10, 2024 3.322 3.454 3.271 3.432 13,773 +0.03(+0.97%)
Oct 09, 2024 3.373 3.441 3.194 3.399 19,013 +0.03(+0.85%)
Oct 08, 2024 3.300 3.408 3.300 3.370 15,576 +0.07(+2.13%)
Oct 07, 2024 3.410 3.469 3.271 3.300 9,429 -0.05(-1.57%)
Oct 04, 2024 3.357 3.410 3.300 3.353 15,275 +0.00(+0.13%)
Oct 03, 2024 3.377 3.428 3.335 3.348 9,066 -0.03(-0.91%)
Oct 02, 2024 3.300 3.456 3.300 3.379 19,970 +0.09(+2.74%)
Oct 01, 2024 3.410 3.410 3.197 3.289 20,920 -0.02(-0.53%)
Sep 30, 2024 3.740 3.740 3.302 3.307 47,295 -0.31(-8.58%)
Sep 27, 2024 3.388 3.637 3.329 3.617 47,785 +0.13(+3.72%)
Sep 26, 2024 3.300 3.516 3.135 3.487 106,709 +0.20(+5.95%)
Sep 25, 2024 3.428 3.494 3.100 3.291 938,405 -0.46(-12.26%)
Sep 24, 2024 3.938 4.180 3.672 3.751 70,265 -0.05(-1.33%)
Sep 23, 2024 5.346 5.346 3.586 3.802 103,240 -1.39(-26.81%)
Sep 20, 2024 5.104 5.280 5.089 5.194 15,336 +0.01(+0.25%)
Sep 19, 2024 5.500 5.390 5.082 5.181 13,281 +0.10(+1.95%)
Sep 18, 2024 4.840 5.155 4.840 5.082 12,195 +0.24(+5.00%)
Sep 17, 2024 5.324 5.454 4.732 4.840 43,088 -0.35(-6.70%)
Sep 16, 2024 5.720 5.788 5.172 5.188 32,277 -0.58(-10.00%)
Sep 13, 2024 5.940 5.940 5.544 5.764 14,463 +0.07(+1.16%)
Sep 12, 2024 5.720 5.905 5.645 5.698 15,605 -0.13(-2.30%)
Sep 11, 2024 5.698 6.136 5.698 5.832 11,588 +0.09(+1.57%)
Sep 10, 2024 6.160 6.277 5.551 5.742 19,814 -0.31(-5.09%)
Sep 09, 2024 5.940 6.347 5.940 6.050 9,942 +0.01(+0.22%)
Sep 06, 2024 6.600 6.820 5.804 6.037 32,654 -0.67(-10.03%)
Sep 05, 2024 6.952 7.150 6.600 6.710 27,819 +0.04(+0.59%)
Sep 04, 2024 6.600 7.108 6.424 6.670 63,991 +0.25(+3.84%)
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.