Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

0.3820 -0.0960 (-20.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2023 1.200 1.240 1.200 1.220 49,280 -0.01(-0.85%)
Feb 27, 2023 1.280 1.280 1.210 1.230 44,849 -0.01(-0.81%)
Feb 24, 2023 1.250 1.290 1.220 1.240 38,585 -0.02(-1.59%)
Feb 23, 2023 1.280 1.340 1.260 1.260 34,473 -0.06(-4.55%)
Feb 22, 2023 1.320 1.390 1.280 1.320 41,629 -0.01(-0.75%)
Feb 21, 2023 1.400 1.450 1.310 1.330 25,626 -0.07(-5.00%)
Feb 17, 2023 1.360 1.460 1.345 1.400 42,754 +0.02(+1.45%)
Feb 16, 2023 1.260 1.420 1.260 1.380 70,394 +0.08(+6.15%)
Feb 15, 2023 1.340 1.379 1.220 1.300 78,443 -0.03(-2.26%)
Feb 14, 2023 1.360 1.420 1.330 1.330 35,047 -0.06(-4.32%)
Feb 13, 2023 1.360 1.413 1.330 1.390 98,721 -0.01(-0.71%)
Feb 10, 2023 1.410 1.439 1.370 1.400 40,697 -0.02(-1.41%)
Feb 09, 2023 1.490 1.490 1.370 1.420 89,278 +0.03(+2.16%)
Feb 08, 2023 1.470 1.470 1.380 1.390 112,437 -0.06(-4.14%)
Feb 07, 2023 1.470 1.500 1.400 1.450 89,000 -0.03(-2.03%)
Feb 06, 2023 1.520 1.530 1.480 1.480 65,818 -0.05(-3.27%)
Feb 03, 2023 1.490 1.580 1.490 1.530 141,815 +0.03(+2.00%)
Feb 02, 2023 1.600 1.650 1.450 1.500 340,415 -0.15(-9.09%)
Feb 01, 2023 1.760 1.839 1.630 1.650 852,644 -0.25(-13.16%)
Jan 31, 2023 1.850 2.040 1.720 1.900 1,685,408 +0.11(+6.15%)
Jan 30, 2023 1.350 1.940 1.350 1.790 1,662,911 +0.43(+31.62%)
Jan 27, 2023 1.350 1.400 1.337 1.360 91,715 -0.03(-2.16%)
Jan 26, 2023 1.320 1.400 1.320 1.390 39,427 +0.02(+1.46%)
Jan 25, 2023 1.400 1.410 1.330 1.370 45,364 -0.03(-2.14%)
Jan 24, 2023 1.380 1.430 1.350 1.400 31,531 +0.01(+0.72%)
Jan 23, 2023 1.370 1.490 1.370 1.390 108,972 -0.06(-4.14%)
Jan 20, 2023 1.490 1.490 1.410 1.450 53,283 -0.01(-0.68%)
Jan 19, 2023 1.520 1.530 1.430 1.460 45,118 -0.07(-4.58%)
Jan 18, 2023 1.500 1.590 1.500 1.530 35,919 +0.02(+1.32%)
Jan 17, 2023 1.580 1.600 1.450 1.510 160,138 -0.12(-7.36%)
Jan 13, 2023 1.680 1.720 1.600 1.630 96,516 -0.03(-1.81%)
Jan 12, 2023 1.860 1.910 1.550 1.660 591,395 -0.04(-2.35%)
Jan 11, 2023 1.480 1.860 1.350 1.700 412,857 +0.23(+15.65%)
Jan 10, 2023 1.840 1.990 1.300 1.470 900,737 -0.20(-11.98%)
Jan 09, 2023 1.580 1.950 1.460 1.670 772,971 +0.24(+16.78%)
Jan 06, 2023 1.270 1.531 1.260 1.430 223,392 +0.12(+9.16%)
Jan 05, 2023 1.200 1.310 1.160 1.310 29,157 +0.06(+5.22%)
Jan 04, 2023 1.180 1.245 1.150 1.245 17,293 +0.11(+9.21%)
Jan 03, 2023 1.190 1.270 1.120 1.140 46,466 -0.07(-5.79%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.