Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

0.3401 +0.0001 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Dec 29, 2023 0.4200 0.4350 0.4000 0.4159 79,060 +0.00(+0.10%)
Dec 28, 2023 0.4261 0.4297 0.4100 0.4155 35,103 -0.01(-2.49%)
Dec 27, 2023 0.4400 0.4440 0.4131 0.4261 48,797 +0.01(+1.43%)
Dec 26, 2023 0.4200 0.4399 0.4132 0.4201 116,061 +0.00(+0.74%)
Dec 22, 2023 0.4200 0.4240 0.4028 0.4170 18,794 +0.02(+4.25%)
Dec 21, 2023 0.4400 0.4600 0.3880 0.4000 170,198 -0.05(-11.31%)
Dec 20, 2023 0.4500 0.4650 0.4500 0.4510 25,813 -0.01(-2.30%)
Dec 19, 2023 0.4531 0.4749 0.4400 0.4616 29,001 -0.01(-1.83%)
Dec 18, 2023 0.4659 0.4751 0.4659 0.4702 13,669 -0.01(-2.04%)
Dec 15, 2023 0.4900 0.5000 0.4800 0.4800 23,351 -0.01(-2.04%)
Dec 14, 2023 0.4700 0.4900 0.4418 0.4900 30,892 +0.01(+1.03%)
Dec 13, 2023 0.5000 0.5000 0.4700 0.4850 43,109 -0.02(-3.19%)
Dec 12, 2023 0.5163 0.5300 0.5000 0.5010 20,447 -0.02(-4.52%)
Dec 11, 2023 0.5201 0.5499 0.5171 0.5247 22,355 +0.00(+0.65%)
Dec 08, 2023 0.4999 0.5352 0.4900 0.5213 65,677 +0.02(+4.89%)
Dec 07, 2023 0.4850 0.5000 0.4801 0.4970 57,497 +0.02(+3.76%)
Dec 06, 2023 0.4700 0.4800 0.4600 0.4790 11,864 +0.00(+0.82%)
Dec 05, 2023 0.4551 0.4892 0.4450 0.4751 55,007 +0.01(+3.06%)
Dec 04, 2023 0.4713 0.4719 0.4400 0.4610 30,627 -0.01(-1.91%)
Dec 01, 2023 0.4700 0.4700 0.4371 0.4700 62,130 +0.00(+0.04%)
Nov 30, 2023 0.4736 0.4736 0.4249 0.4698 75,169 +0.02(+4.40%)
Nov 29, 2023 0.4544 0.4680 0.4404 0.4500 38,811 -0.00(-0.04%)
Nov 28, 2023 0.4700 0.4700 0.4461 0.4502 27,529 -0.01(-1.29%)
Nov 27, 2023 0.4626 0.4658 0.4481 0.4561 17,335 +0.02(+3.66%)
Nov 24, 2023 0.4295 0.4600 0.4250 0.4400 4,026 -0.00(-0.63%)
Nov 22, 2023 0.4899 0.4899 0.4170 0.4428 134,129 -0.01(-1.60%)
Nov 21, 2023 0.4301 0.4547 0.4200 0.4500 29,497 -0.01(-2.62%)
Nov 20, 2023 0.4149 0.4999 0.4075 0.4621 109,455 +0.02(+3.61%)
Nov 17, 2023 0.4100 0.4487 0.4005 0.4460 55,378 +0.03(+7.50%)
Nov 16, 2023 0.4400 0.4400 0.3801 0.4149 15,978 -0.01(-1.80%)
Nov 15, 2023 0.4000 0.4300 0.4000 0.4225 21,009 +0.00(+0.60%)
Nov 14, 2023 0.3800 0.4210 0.3800 0.4200 47,983 +0.03(+7.69%)
Nov 13, 2023 0.3800 0.4085 0.3800 0.3900 40,607 -0.00(-0.26%)
Nov 10, 2023 0.4100 0.4150 0.3800 0.3910 92,546 -0.00(-1.01%)
Nov 09, 2023 0.4249 0.4300 0.3900 0.3950 46,173 -0.03(-7.10%)
Nov 08, 2023 0.4300 0.4336 0.4000 0.4252 26,786 +0.01(+2.95%)
Nov 07, 2023 0.4310 0.4852 0.4074 0.4130 58,141 -0.03(-6.14%)
Nov 06, 2023 0.4657 0.4725 0.4400 0.4400 15,197 -0.01(-2.44%)
Nov 03, 2023 0.4400 0.4890 0.4400 0.4510 10,923 -0.02(-4.39%)
Nov 02, 2023 0.4601 0.4841 0.4601 0.4717 24,517 +0.00(+0.36%)
Nov 01, 2023 0.4700 0.4781 0.4600 0.4700 13,914 -0.02(-4.06%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.