ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Sharps Technology Inc. - Common Stock (NQ: STSS )

0.2461 -0.0037 (-1.48%)
Streaming Delayed Price Updated: 12:01 PM EDT, Aug 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.