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)

2.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 2.210 2.385 2.090 2.370 1,408,468 +0.07(+3.04%)
Jan 15, 2026 2.230 2.330 2.115 2.300 963,107 +0.12(+5.50%)
Jan 14, 2026 2.200 2.350 1.980 2.180 2,500,804 +0.07(+3.32%)
Jan 13, 2026 2.040 2.220 1.900 2.110 3,200,885 +0.08(+3.94%)
Jan 12, 2026 1.930 2.061 1.870 2.030 1,379,777 +0.14(+7.41%)
Jan 09, 2026 1.970 2.040 1.650 1.890 5,699,033 -0.70(-27.03%)
Jan 08, 2026 2.510 2.615 2.491 2.590 77,493 +0.11(+4.44%)
Jan 07, 2026 2.490 2.580 2.460 2.480 58,394 -0.02(-0.80%)
Jan 06, 2026 2.540 2.590 2.451 2.500 97,008 -0.02(-0.79%)
Jan 05, 2026 2.260 2.570 2.260 2.520 194,322 +0.28(+12.50%)
Jan 02, 2026 2.050 2.300 2.040 2.240 179,382 +0.21(+10.34%)
Dec 31, 2025 2.040 2.050 1.960 2.030 170,914 -0.06(-2.87%)
Dec 30, 2025 2.000 2.090 1.930 2.090 196,091 +0.12(+6.09%)
Dec 29, 2025 2.200 2.220 1.960 1.970 275,058 -0.25(-11.26%)
Dec 26, 2025 2.210 2.390 2.136 2.220 253,442 +0.02(+0.91%)
Dec 24, 2025 2.110 2.220 2.085 2.200 50,674 +0.08(+3.77%)
Dec 23, 2025 2.080 2.161 2.020 2.120 116,805 +0.01(+0.47%)
Dec 22, 2025 2.200 2.232 2.050 2.110 182,221 -0.11(-4.95%)
Dec 19, 2025 2.120 2.381 2.120 2.220 1,039,705 +0.21(+10.45%)
Dec 18, 2025 2.130 2.300 2.010 2.010 186,705 -0.07(-3.37%)
Dec 17, 2025 2.200 2.230 2.055 2.080 361,383 -0.14(-6.31%)
Dec 16, 2025 2.230 2.320 2.220 2.220 96,882 +0.00(+0.00%)
Dec 15, 2025 2.600 2.615 2.210 2.220 340,168 -0.46(-17.16%)
Dec 12, 2025 2.770 2.900 2.620 2.680 194,300 -0.08(-2.90%)
Dec 11, 2025 2.580 2.780 2.510 2.760 174,227 +0.11(+4.15%)
Dec 10, 2025 2.840 2.870 2.580 2.650 300,959 -0.21(-7.34%)
Dec 09, 2025 2.590 2.905 2.535 2.860 393,688 +0.28(+10.85%)
Dec 08, 2025 2.610 2.645 2.280 2.580 401,977 +0.12(+4.88%)
Dec 05, 2025 2.690 2.729 2.425 2.460 368,290 -0.20(-7.52%)
Dec 04, 2025 2.950 3.040 2.660 2.660 367,038 -0.29(-9.83%)
Dec 03, 2025 3.110 3.230 2.920 2.950 182,193 -0.14(-4.53%)
Dec 02, 2025 3.060 3.160 3.040 3.090 54,325 +0.02(+0.65%)
Dec 01, 2025 3.150 3.200 3.020 3.070 81,390 -0.16(-4.95%)
Nov 28, 2025 3.320 3.410 3.190 3.230 103,653 -0.04(-1.22%)
Nov 26, 2025 3.100 3.353 3.075 3.270 145,059 +0.11(+3.48%)
Nov 25, 2025 2.980 3.220 2.870 3.160 114,542 +0.17(+5.69%)
Nov 24, 2025 2.800 3.080 2.738 2.990 105,876 +0.16(+5.65%)
Nov 21, 2025 2.650 2.840 2.640 2.830 135,011 +0.07(+2.54%)
Nov 20, 2025 3.030 3.120 2.730 2.760 154,403 -0.21(-7.07%)
Nov 19, 2025 3.080 3.134 2.860 2.970 95,833 -0.11(-3.57%)
Nov 18, 2025 2.800 3.220 2.800 3.080 118,378 +0.22(+7.69%)
Nov 17, 2025 3.040 3.130 2.820 2.860 191,086 -0.22(-7.14%)
Nov 14, 2025 3.090 3.320 3.020 3.080 117,325 -0.13(-4.05%)
Nov 13, 2025 3.660 3.660 3.100 3.210 216,632 -0.46(-12.53%)
Nov 12, 2025 3.700 3.860 3.640 3.670 97,511 +0.03(+0.82%)
Nov 11, 2025 4.020 4.020 3.630 3.640 80,970 -0.40(-9.90%)
Nov 10, 2025 3.950 4.040 3.761 4.040 129,502 +0.18(+4.66%)
Nov 07, 2025 3.760 3.927 3.650 3.860 90,809 +0.07(+1.85%)
Nov 06, 2025 4.170 4.170 3.760 3.790 144,476 -0.42(-9.98%)
Nov 05, 2025 3.900 4.210 3.870 4.210 91,098 +0.29(+7.40%)
Nov 04, 2025 4.110 4.250 3.860 3.920 165,868 -0.36(-8.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.