Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

0.5174 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 28, 2024 0.6829 0.8252 0.4515 0.5174 303,102,624 +0.30(+141.44%)
May 24, 2024 0.2000 0.2378 0.1739 0.2143 33,834,940 +0.02(+12.73%)
May 23, 2024 0.2700 0.2700 0.1840 0.1901 8,066,228 -0.06(-24.92%)
May 22, 2024 0.2500 0.2699 0.2300 0.2532 10,045,790 +0.01(+2.22%)
May 21, 2024 0.2400 0.2966 0.2260 0.2477 736,237 -0.00(-0.24%)
May 20, 2024 0.2200 0.2492 0.2070 0.2483 439,224 +0.03(+12.91%)
May 17, 2024 0.2200 0.2297 0.2061 0.2199 161,149 +0.01(+6.64%)
May 16, 2024 0.2100 0.2200 0.2000 0.2062 177,926 -0.00(-1.81%)
May 15, 2024 0.2200 0.2200 0.2012 0.2100 67,025 -0.01(-4.55%)
May 14, 2024 0.2400 0.2400 0.2165 0.2200 30,878 -0.00(-1.43%)
May 13, 2024 0.2350 0.2350 0.2221 0.2232 33,998 -0.01(-2.87%)
May 10, 2024 0.2200 0.2500 0.2200 0.2298 177,197 -0.00(-1.29%)
May 09, 2024 0.2325 0.2415 0.2219 0.2328 78,394 -0.02(-7.32%)
May 08, 2024 0.2350 0.2650 0.2313 0.2512 152,434 +0.01(+4.58%)
May 07, 2024 0.2400 0.2500 0.2400 0.2402 63,748 -0.01(-2.52%)
May 06, 2024 0.2500 0.2681 0.2400 0.2464 137,041 +0.02(+7.04%)
May 03, 2024 0.2300 0.2373 0.2201 0.2302 74,112 -0.00(-0.73%)
May 02, 2024 0.2500 0.2600 0.1800 0.2319 216,917 -0.02(-7.05%)
May 01, 2024 0.2700 0.2700 0.2480 0.2495 38,228 -0.02(-6.87%)
Apr 30, 2024 0.2750 0.2799 0.2605 0.2679 38,042 +0.01(+4.12%)
Apr 29, 2024 0.2871 0.3000 0.2573 0.2573 128,807 -0.03(-9.75%)
Apr 26, 2024 0.2850 0.3000 0.2850 0.2851 14,955 +0.00(+0.04%)
Apr 25, 2024 0.2900 0.2975 0.2850 0.2850 11,702 -0.00(-1.42%)
Apr 24, 2024 0.2841 0.2949 0.2841 0.2891 10,072 -0.01(-2.00%)
Apr 23, 2024 0.2909 0.2990 0.2900 0.2950 12,461 +0.00(+1.30%)
Apr 22, 2024 0.2860 0.2915 0.2801 0.2912 21,356 +0.01(+1.82%)
Apr 19, 2024 0.2949 0.3092 0.2800 0.2860 51,279 -0.02(-7.74%)
Apr 18, 2024 0.3070 0.3300 0.2875 0.3100 73,896 -0.00(-1.52%)
Apr 17, 2024 0.3100 0.3187 0.3000 0.3148 27,325 +0.00(+0.83%)
Apr 16, 2024 0.3110 0.3300 0.3000 0.3122 23,698 -0.01(-2.19%)
Apr 15, 2024 0.3700 0.3700 0.2823 0.3192 130,252 -0.04(-11.73%)
Apr 12, 2024 0.3500 0.3700 0.3400 0.3616 49,142 +0.00(+1.01%)
Apr 11, 2024 0.3340 0.3713 0.3340 0.3580 107,744 +0.02(+5.60%)
Apr 10, 2024 0.3200 0.3567 0.3070 0.3390 235,435 +0.01(+2.76%)
Apr 09, 2024 0.3246 0.3417 0.2968 0.3299 475,381 +0.01(+3.16%)
Apr 08, 2024 0.3430 0.3430 0.3123 0.3198 31,482 -0.00(-0.74%)
Apr 05, 2024 0.3500 0.3500 0.3122 0.3222 83,422 -0.01(-2.42%)
Apr 04, 2024 0.3400 0.3500 0.3300 0.3302 25,021 -0.00(-0.69%)
Apr 03, 2024 0.3600 0.3600 0.3110 0.3325 110,346 -0.01(-3.26%)
Apr 02, 2024 0.3584 0.3584 0.3300 0.3437 35,094 -0.01(-2.91%)
Apr 01, 2024 0.3491 0.3540 0.3250 0.3540 41,607 +0.01(+3.51%)
Mar 28, 2024 0.3300 0.3500 0.3250 0.3420 70,880 -0.00(-1.04%)
Mar 27, 2024 0.3400 0.3578 0.3210 0.3456 94,810 -0.00(-0.60%)
Mar 26, 2024 0.2910 0.3716 0.2910 0.3477 740,076 +0.06(+19.08%)
Mar 25, 2024 0.2925 0.3000 0.2827 0.2920 49,995 -0.00(-0.21%)
Mar 22, 2024 0.2891 0.2954 0.2770 0.2926 132,963 +0.00(+0.21%)
Mar 21, 2024 0.3090 0.3139 0.2751 0.2920 1,543,267 -0.03(-10.32%)
Mar 20, 2024 0.3097 0.3384 0.3009 0.3256 319,813 +0.02(+7.46%)
Mar 19, 2024 0.3067 0.3120 0.3000 0.3030 36,130 -0.01(-1.69%)
Mar 18, 2024 0.3279 0.3300 0.3001 0.3082 69,763 -0.01(-3.69%)
Mar 15, 2024 0.3123 0.3384 0.2990 0.3200 177,757 +0.02(+6.63%)
Mar 14, 2024 0.3010 0.3097 0.2900 0.3001 65,175 -0.01(-3.22%)
Mar 13, 2024 0.3000 0.3300 0.3010 0.3101 31,922 +0.01(+3.02%)
Mar 12, 2024 0.3120 0.3400 0.3002 0.3010 59,723 -0.02(-5.94%)
Mar 11, 2024 0.3560 0.3632 0.3194 0.3200 154,065 -0.03(-8.62%)
Mar 08, 2024 0.3470 0.3657 0.3331 0.3502 83,528 -0.01(-1.74%)
Mar 07, 2024 0.3900 0.3955 0.3299 0.3564 312,441 -0.03(-7.55%)
Mar 06, 2024 0.3800 0.3901 0.3800 0.3855 12,446 -0.00(-0.08%)
Mar 05, 2024 0.3900 0.3900 0.3818 0.3858 36,789 -0.00(-1.08%)
Mar 04, 2024 0.4041 0.4041 0.3700 0.3900 56,211 +0.01(+1.33%)
Mar 01, 2024 0.3900 0.3999 0.3632 0.3849 36,946 +0.00(+0.26%)
Feb 29, 2024 0.3790 0.4199 0.3770 0.3839 94,487 -0.01(-1.56%)
Feb 28, 2024 0.3680 0.4400 0.3680 0.3900 260,785 +0.02(+5.38%)
Feb 27, 2024 0.3600 0.3800 0.3400 0.3701 78,444 +0.02(+5.50%)
Feb 26, 2024 0.3576 0.3615 0.3400 0.3508 43,508 +0.00(+0.23%)
Feb 23, 2024 0.3650 0.3890 0.3411 0.3500 120,456 -0.01(-3.05%)
Feb 22, 2024 0.4000 0.4000 0.3521 0.3610 208,645 -0.03(-6.84%)
Feb 21, 2024 0.3400 0.3988 0.3400 0.3875 338,510 +0.05(+15.33%)
Feb 20, 2024 0.3248 0.3444 0.3100 0.3360 133,608 +0.02(+6.50%)
Feb 16, 2024 0.2900 0.3565 0.2900 0.3155 494,397 +0.02(+8.38%)
Feb 15, 2024 0.2900 0.2950 0.2750 0.2911 76,863 +0.00(+0.87%)
Feb 14, 2024 0.2945 0.2945 0.2705 0.2886 61,846 -0.01(-2.00%)
Feb 13, 2024 0.3009 0.3100 0.2850 0.2945 35,865 -0.01(-3.44%)
Feb 12, 2024 0.2830 0.3100 0.2810 0.3050 87,860 +0.01(+3.39%)
Feb 09, 2024 0.3000 0.3000 0.2810 0.2950 91,338 +0.01(+1.76%)
Feb 08, 2024 0.2750 0.3000 0.2750 0.2899 97,881 +0.01(+5.23%)
Feb 07, 2024 0.3000 0.3000 0.2701 0.2755 323,782 -0.02(-6.96%)
Feb 06, 2024 0.3230 0.3281 0.2750 0.2961 1,023,433 -0.01(-3.30%)
Feb 05, 2024 0.3300 0.3393 0.3000 0.3062 474,278 -0.03(-8.10%)
Feb 02, 2024 0.4180 0.4200 0.3332 0.3332 664,113 -0.08(-18.73%)
Feb 01, 2024 0.3800 0.4100 0.3700 0.4100 454,632 +0.03(+8.61%)
Jan 31, 2024 0.3445 0.3915 0.3445 0.3775 186,905 +0.02(+5.92%)
Jan 30, 2024 0.3296 0.3750 0.3201 0.3564 192,753 +0.02(+4.82%)
Jan 29, 2024 0.3300 0.3400 0.3201 0.3400 33,910 +0.01(+3.37%)
Jan 26, 2024 0.3048 0.3326 0.3041 0.3289 166,301 +0.02(+7.91%)
Jan 25, 2024 0.3003 0.3094 0.3003 0.3048 27,603 +0.00(+1.50%)
Jan 24, 2024 0.3075 0.3149 0.3001 0.3003 21,165 -0.01(-2.34%)
Jan 23, 2024 0.3225 0.3225 0.3057 0.3075 141,543 -0.01(-1.60%)
Jan 22, 2024 0.3141 0.3156 0.3001 0.3125 19,843 -0.00(-0.98%)
Jan 19, 2024 0.3100 0.3200 0.3007 0.3156 78,658 -0.01(-2.29%)
Jan 18, 2024 0.3161 0.3301 0.3135 0.3230 105,072 +0.01(+2.22%)
Jan 17, 2024 0.3210 0.3350 0.3000 0.3160 66,234 -0.01(-2.80%)
Jan 16, 2024 0.3600 0.3448 0.3250 0.3251 54,872 -0.01(-1.75%)
Jan 12, 2024 0.3600 0.3600 0.3300 0.3309 62,297 -0.01(-3.10%)
Jan 11, 2024 0.3664 0.3664 0.3300 0.3415 173,268 -0.01(-3.75%)
Jan 10, 2024 0.3600 0.3600 0.3506 0.3548 27,200 -0.01(-1.44%)
Jan 09, 2024 0.4000 0.4012 0.3505 0.3600 309,001 -0.04(-9.16%)
Jan 08, 2024 0.3950 0.4100 0.3950 0.3963 262,111 -0.05(-11.93%)
Jan 05, 2024 0.4126 0.4500 0.3951 0.4500 1,973,228 +0.05(+12.58%)
Jan 04, 2024 0.3998 0.4126 0.3901 0.3997 46,634 +0.00(+0.00%)
Jan 03, 2024 0.3900 0.4000 0.3900 0.3997 111,386 -0.00(-0.32%)
Jan 02, 2024 0.4100 0.4400 0.4000 0.4010 75,117 -0.01(-3.58%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.