Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Mar 31, 2023 1.250 1.264 1.090 1.110 135,304 -0.09(-7.50%)
Mar 30, 2023 1.210 1.250 1.160 1.200 95,508 -0.05(-4.00%)
Mar 29, 2023 1.250 1.261 1.161 1.250 21,637 -0.04(-3.10%)
Mar 28, 2023 1.260 1.290 1.150 1.290 59,387 +0.00(+0.00%)
Mar 27, 2023 1.230 1.290 1.230 1.290 10,641 +0.04(+3.20%)
Mar 24, 2023 1.298 1.298 1.200 1.250 17,373 -0.03(-2.34%)
Mar 23, 2023 1.270 1.300 1.236 1.280 25,089 -0.02(-1.54%)
Mar 22, 2023 1.190 1.300 1.180 1.300 47,670 +0.13(+11.11%)
Mar 21, 2023 1.230 1.285 1.170 1.170 39,096 -0.08(-6.40%)
Mar 20, 2023 1.200 1.320 1.190 1.250 67,305 +0.01(+0.81%)
Mar 17, 2023 1.290 1.290 1.165 1.240 58,660 +0.02(+1.64%)
Mar 16, 2023 1.050 1.270 1.050 1.220 118,127 +0.16(+15.09%)
Mar 15, 2023 1.030 1.116 1.030 1.060 33,425 -0.03(-2.75%)
Mar 14, 2023 1.040 1.140 1.040 1.090 64,990 +0.02(+1.87%)
Mar 13, 2023 1.140 1.160 1.060 1.070 59,105 -0.07(-6.14%)
Mar 10, 2023 1.160 1.230 1.060 1.140 105,737 -0.03(-2.56%)
Mar 09, 2023 1.300 1.300 1.150 1.170 111,755 -0.06(-4.89%)
Mar 08, 2023 1.250 1.300 1.227 1.230 56,534 -0.04(-3.14%)
Mar 07, 2023 1.290 1.300 1.150 1.270 76,638 -0.02(-1.55%)
Mar 06, 2023 1.290 1.320 1.230 1.290 39,352 +0.03(+2.38%)
Mar 03, 2023 1.250 1.300 1.240 1.260 21,677 +0.02(+1.61%)
Mar 02, 2023 1.200 1.240 1.180 1.240 32,640 +0.04(+3.33%)
Mar 01, 2023 1.200 1.225 1.160 1.200 56,988 -0.02(-1.60%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.