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 )

0.2550 +0.0114 (+4.68%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 23, 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 (%)
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%)
Jul 01, 2024 0.2399 0.2460 0.2315 0.2343 619,474 -0.01(-2.37%)
Jun 28, 2024 0.2368 0.2409 0.2270 0.2400 692,955 +0.00(+0.21%)
Jun 27, 2024 0.2500 0.2550 0.2255 0.2395 1,407,639 -0.01(-5.22%)
Jun 26, 2024 0.2585 0.2697 0.2440 0.2527 1,109,467 -0.01(-2.43%)
Jun 25, 2024 0.2657 0.2762 0.2559 0.2590 1,044,422 -0.01(-3.39%)
Jun 24, 2024 0.2695 0.2866 0.2650 0.2681 1,062,302 -0.00(-0.67%)
Jun 21, 2024 0.2850 0.2850 0.2559 0.2699 2,688,321 -0.02(-5.27%)
Jun 20, 2024 0.3200 0.3200 0.2775 0.2849 2,486,683 -0.04(-11.80%)
Jun 18, 2024 0.3300 0.3400 0.3180 0.3230 1,935,706 -0.02(-5.03%)
Jun 17, 2024 0.3194 0.3613 0.3160 0.3401 3,114,724 -0.00(-1.22%)
Jun 14, 2024 0.3202 0.3600 0.3165 0.3443 5,215,146 -0.01(-3.85%)
Jun 13, 2024 0.4288 0.4400 0.3303 0.3581 99,080,496 +0.06(+19.61%)
Jun 12, 2024 0.3100 0.3180 0.2950 0.2994 1,086,680 -0.01(-3.42%)
Jun 11, 2024 0.2750 0.3264 0.2750 0.3100 2,156,100 +0.03(+12.69%)
Jun 10, 2024 0.2780 0.2900 0.2692 0.2751 1,027,995 -0.00(-1.36%)
Jun 07, 2024 0.2800 0.2890 0.2760 0.2789 1,494,899 -0.02(-5.62%)
Jun 06, 2024 0.3100 0.3232 0.2930 0.2955 2,947,671 -0.04(-12.08%)
Jun 05, 2024 0.3400 0.3504 0.3025 0.3361 3,554,310 -0.03(-8.42%)
Jun 04, 2024 0.3400 0.3750 0.3350 0.3670 4,527,504 -0.01(-3.90%)
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.