Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sharps Technology Inc. - Common Stock (NQ: STSS )

0.2310 +0.0110 (+5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Sep 17, 2024 0.2420 0.2479 0.2151 0.2200 947,956 -0.02(-6.70%)
Sep 16, 2024 0.2600 0.2631 0.2351 0.2358 710,106 -0.03(-10.00%)
Sep 13, 2024 0.2700 0.2700 0.2520 0.2620 318,199 +0.00(+1.16%)
Sep 12, 2024 0.2600 0.2684 0.2566 0.2590 343,321 -0.01(-2.30%)
Sep 11, 2024 0.2590 0.2789 0.2590 0.2651 254,938 +0.00(+1.57%)
Sep 10, 2024 0.2800 0.2853 0.2523 0.2610 435,928 -0.01(-5.09%)
Sep 09, 2024 0.2700 0.2885 0.2700 0.2750 218,743 +0.00(+0.22%)
Sep 06, 2024 0.3000 0.3100 0.2638 0.2744 718,392 -0.03(-10.03%)
Sep 05, 2024 0.3160 0.3250 0.3000 0.3050 612,030 +0.00(+0.59%)
Sep 04, 2024 0.3000 0.3231 0.2920 0.3032 1,407,823 +0.01(+3.84%)
Sep 03, 2024 0.2800 0.2988 0.2775 0.2920 674,858 +0.01(+4.32%)
Aug 30, 2024 0.2700 0.2969 0.2700 0.2799 554,937 +0.00(+1.52%)
Aug 29, 2024 0.2600 0.2797 0.2570 0.2757 789,081 +0.02(+7.36%)
Aug 28, 2024 0.2700 0.2700 0.2496 0.2568 455,840 -0.00(-0.81%)
Aug 27, 2024 0.2600 0.2620 0.2460 0.2589 440,855 -0.00(-0.69%)
Aug 26, 2024 0.2694 0.2694 0.2550 0.2607 345,089 +0.01(+2.24%)
Aug 23, 2024 0.2600 0.2620 0.2480 0.2550 513,630 +0.01(+4.68%)
Aug 22, 2024 0.2500 0.2520 0.2411 0.2436 218,761 -0.01(-2.48%)
Aug 21, 2024 0.2550 0.2618 0.2226 0.2498 1,367,955 -0.00(-0.83%)
Aug 20, 2024 0.2510 0.2588 0.2471 0.2519 227,439 +0.00(+0.48%)
Aug 19, 2024 0.2494 0.2600 0.2441 0.2507 207,398 +0.00(+0.52%)
Aug 16, 2024 0.2450 0.2571 0.2420 0.2494 296,426 +0.01(+2.85%)
Aug 15, 2024 0.2650 0.2710 0.2425 0.2425 771,135 -0.02(-8.56%)
Aug 14, 2024 0.2634 0.2700 0.2575 0.2652 191,396 +0.00(+1.57%)
Aug 13, 2024 0.2600 0.2699 0.2560 0.2611 319,848 +0.00(+0.23%)
Aug 12, 2024 0.2600 0.2733 0.2550 0.2605 334,759 -0.00(-0.95%)
Aug 09, 2024 0.2665 0.2762 0.2566 0.2630 459,569 -0.01(-4.26%)
Aug 08, 2024 0.2570 0.2800 0.2555 0.2747 313,438 +0.02(+7.68%)
Aug 07, 2024 0.2661 0.2661 0.2520 0.2551 378,177 -0.01(-5.45%)
Aug 06, 2024 0.2700 0.2793 0.2502 0.2698 376,284 +0.02(+10.12%)
Aug 05, 2024 0.2428 0.2527 0.2172 0.2450 1,075,258 -0.01(-4.11%)
Aug 02, 2024 0.2723 0.2769 0.2501 0.2555 1,000,381 -0.03(-8.98%)
Aug 01, 2024 0.3000 0.3100 0.2773 0.2807 1,251,153 -0.03(-8.80%)
Jul 31, 2024 0.2800 0.3100 0.2435 0.3078 3,688,907 +0.01(+4.34%)
Jul 30, 2024 0.2890 0.3000 0.2795 0.2950 1,706,078 +0.01(+1.72%)
Jul 29, 2024 0.2952 0.3080 0.2813 0.2900 1,513,676 +0.00(+0.14%)
Jul 26, 2024 0.2742 0.3290 0.2742 0.2896 4,365,266 -0.01(-1.83%)
Jul 25, 2024 0.3300 0.3370 0.2468 0.2950 68,948,944 +0.06(+24.32%)
Jul 24, 2024 0.2101 0.2393 0.2040 0.2373 873,689 +0.03(+13.76%)
Jul 23, 2024 0.2100 0.2250 0.2058 0.2086 1,130,152 +0.00(+0.53%)
Jul 22, 2024 0.2107 0.2150 0.2040 0.2075 645,755 -0.00(-0.72%)
Jul 19, 2024 0.2188 0.2250 0.2030 0.2090 820,165 -0.01(-2.61%)
Jul 18, 2024 0.2271 0.2400 0.2051 0.2146 2,525,914 -0.01(-3.42%)
Jul 17, 2024 0.2502 0.2576 0.1755 0.2222 3,627,198 -0.03(-12.73%)
Jul 16, 2024 0.2629 0.2656 0.2530 0.2546 808,256 -0.02(-6.05%)
Jul 15, 2024 0.2600 0.2806 0.2600 0.2710 935,960 +0.01(+1.88%)
Jul 12, 2024 0.2635 0.2852 0.2537 0.2660 1,023,210 +0.00(+1.18%)
Jul 11, 2024 0.2700 0.2754 0.2599 0.2629 1,003,489 -0.02(-6.14%)
Jul 10, 2024 0.2500 0.3000 0.2499 0.2801 4,118,410 +0.02(+9.24%)
Jul 09, 2024 0.2500 0.2615 0.2457 0.2564 1,192,675 -0.01(-1.91%)
Jul 08, 2024 0.2310 0.2626 0.2310 0.2614 3,409,980 +0.00(+1.32%)
Jul 05, 2024 0.2755 0.2780 0.2450 0.2580 23,093,402 +0.03(+11.35%)
Jul 03, 2024 0.2379 0.2468 0.2273 0.2317 11,966,688 -0.01(-2.65%)
Jul 02, 2024 0.2320 0.2394 0.2259 0.2380 469,513 +0.00(+1.58%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.