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 )

2.876 -0.024 (-0.84%)
Streaming Delayed Price Updated: 3:55 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 2.850 2.930 2.820 2.876 25,412 -0.02(-0.84%)
Oct 31, 2024 3.050 3.050 2.870 2.900 25,919 -0.02(-0.68%)
Oct 30, 2024 2.990 3.000 2.780 2.920 54,332 -0.09(-2.99%)
Oct 29, 2024 2.690 3.360 2.660 3.010 391,448 +0.26(+9.45%)
Oct 28, 2024 2.720 2.812 2.650 2.750 45,990 +0.02(+0.92%)
Oct 25, 2024 2.760 2.825 2.600 2.725 37,994 -0.03(-1.27%)
Oct 24, 2024 2.740 2.949 2.740 2.760 73,797 +0.02(+0.73%)
Oct 23, 2024 2.850 2.950 2.600 2.740 91,515 -0.16(-5.52%)
Oct 22, 2024 3.010 3.109 2.790 2.900 125,186 -0.17(-5.54%)
Oct 21, 2024 2.870 3.700 2.870 3.070 523,567 +0.18(+6.23%)
Oct 18, 2024 2.520 3.120 2.342 2.890 566,028 +0.41(+16.53%)
Oct 17, 2024 2.730 2.950 2.440 2.480 343,266 -0.76(-23.46%)
Oct 16, 2024 2.710 3.270 2.710 3.240 132,257 +0.13(+4.15%)
Oct 15, 2024 3.300 3.300 2.889 3.111 89,454 -0.29(-8.48%)
Oct 14, 2024 3.300 3.511 3.194 3.399 55,913 +0.01(+0.32%)
Oct 11, 2024 3.443 3.443 3.300 3.388 6,123 -0.04(-1.28%)
Oct 10, 2024 3.322 3.454 3.271 3.432 13,773 +0.03(+0.97%)
Oct 09, 2024 3.373 3.441 3.194 3.399 19,013 +0.03(+0.85%)
Oct 08, 2024 3.300 3.408 3.300 3.370 15,576 +0.07(+2.13%)
Oct 07, 2024 3.410 3.469 3.271 3.300 9,429 -0.05(-1.57%)
Oct 04, 2024 3.357 3.410 3.300 3.353 15,275 +0.00(+0.13%)
Oct 03, 2024 3.377 3.428 3.335 3.348 9,066 -0.03(-0.91%)
Oct 02, 2024 3.300 3.456 3.300 3.379 19,970 +0.09(+2.74%)
Oct 01, 2024 3.410 3.410 3.197 3.289 20,920 -0.02(-0.53%)
Sep 30, 2024 3.740 3.740 3.302 3.307 47,295 -0.31(-8.58%)
Sep 27, 2024 3.388 3.637 3.329 3.617 47,785 +0.13(+3.72%)
Sep 26, 2024 3.300 3.516 3.135 3.487 106,709 +0.20(+5.95%)
Sep 25, 2024 3.428 3.494 3.100 3.291 938,405 -0.46(-12.26%)
Sep 24, 2024 3.938 4.180 3.672 3.751 70,265 -0.05(-1.33%)
Sep 23, 2024 5.346 5.346 3.586 3.802 103,240 -1.39(-26.81%)
Sep 20, 2024 5.104 5.280 5.089 5.194 15,336 +0.01(+0.25%)
Sep 19, 2024 5.500 5.390 5.082 5.181 13,281 +0.10(+1.95%)
Sep 18, 2024 4.840 5.155 4.840 5.082 12,195 +0.24(+5.00%)
Sep 17, 2024 5.324 5.454 4.732 4.840 43,088 -0.35(-6.70%)
Sep 16, 2024 5.720 5.788 5.172 5.188 32,277 -0.58(-10.00%)
Sep 13, 2024 5.940 5.940 5.544 5.764 14,463 +0.07(+1.16%)
Sep 12, 2024 5.720 5.905 5.645 5.698 15,605 -0.13(-2.30%)
Sep 11, 2024 5.698 6.136 5.698 5.832 11,588 +0.09(+1.57%)
Sep 10, 2024 6.160 6.277 5.551 5.742 19,814 -0.31(-5.09%)
Sep 09, 2024 5.940 6.347 5.940 6.050 9,942 +0.01(+0.22%)
Sep 06, 2024 6.600 6.820 5.804 6.037 32,654 -0.67(-10.03%)
Sep 05, 2024 6.952 7.150 6.600 6.710 27,819 +0.04(+0.59%)
Sep 04, 2024 6.600 7.108 6.424 6.670 63,991 +0.25(+3.84%)
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.