Sharps Technology Inc (STSS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -3.78378378378 | 1.85 | 1.9143 | 1.65 | 17281 | 1.86811331 | CS |
| 4 | -0.2 | -10.101010101 | 1.98 | 2.3 | 1.65 | 38511 | 2.04644824 | CS |
| 12 | -1.07 | -37.5438596491 | 2.85 | 4.1609 | 1.65 | 166865 | 2.17468405 | CS |
| 26 | -2.8114 | -61.2318682755 | 4.5914 | 7.326 | 1.65 | 1133034 | 5.28858807 | CS |
| 52 | -4.985 | -73.6881005174 | 6.765 | 18.1544 | 1.65 | 3488696 | 8.72492103 | CS |
| 156 | -56.52 | -96.9468267581 | 58.3 | 79.64 | 1.65 | 1636220 | 15.48623003 | CS |
| 260 | -56.52 | -96.9468267581 | 58.3 | 79.64 | 1.65 | 1636220 | 15.48623003 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 1.65 | -0.23 | -12.23 | 1.76 | 1.82 | 1.6399999 | 144653 |
| 1737675300 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1737588900 | 1.88 | 0 | 0.00 | 1.88 | 1.91 | 1.82 | 13331 |
| 1737502500 | 1.88 | 0.03 | 1.62 | 1.86 | 1.9143 | 1.83 | 18131 |
| 1737156900 | 1.85 | -0.03 | -1.60 | 1.85 | 1.91 | 1.83 | 20541 |
| 1737070500 | 1.88 | -0.03 | -1.57 | 1.9 | 1.94 | 1.7921 | 26632 |
| 1736984100 | 1.91 | -0.03 | -1.55 | 1.96 | 1.982 | 1.82 | 45238 |
| 1736897700 | 1.94 | -0.08 | -3.96 | 2.02 | 2.02 | 1.93 | 18488 |
| 1736811300 | 2.02 | -0.04 | -1.94 | 2.0299999 | 2.0599 | 1.9 | 45875 |
| 1736552100 | 2.06 | -0.07 | -3.29 | 2.08 | 2.12 | 2.05 | 13568 |
| 1736379300 | 2.13 | -0.1 | -4.48 | 2.24 | 2.24 | 2.0602999 | 97777 |
| 1736292900 | 2.23 | 0.03 | 1.36 | 2.25 | 2.2516 | 2.1 | 27670 |
| 1736206500 | 2.2 | -0.02 | -0.90 | 2.3 | 2.3 | 2.187 | 43115 |
| 1735947300 | 2.22 | 0.11 | 5.21 | 2.18 | 2.27 | 2.13 | 31976 |
| 1735860900 | 2.11 | 0.05 | 2.43 | 2.06 | 2.1711999 | 2.039 | 37672 |
| 1735688100 | 2.06 | 0.03 | 1.48 | 2.08 | 2.08 | 1.95 | 45822 |
| 1735601700 | 2.0299999 | 0.06 | 3.05 | 1.95 | 2.09 | 1.86 | 108225 |
| 1735342500 | 1.97 | -0.04 | -1.99 | 1.98 | 2.02 | 1.91 | 32771 |
| 1735256100 | 2.0099999 | 0 | 0.00 | 2.07 | 2.09 | 1.96 | 69301 |
| 1735077840 | 2.0099999 | 0.16 | 8.65 | 1.86 | 2.02 | 1.85 | 34827 |
| 1734996900 | 1.85 | -0.03 | -1.60 | 1.88 | 1.9574 | 1.85 | 22007 |
| 1734737700 | 1.88 | -0.01 | -0.53 | 1.89 | 1.9301 | 1.81 | 61293 |
| 1734651300 | 1.89 | -0.08 | -4.06 | 1.96 | 1.96 | 1.82 | 38993 |
| 1734564900 | 1.97 | -0.09 | -4.37 | 2.06 | 2.11 | 1.92 | 69342 |
| 1734478500 | 2.06 | -0.06 | -2.83 | 2.08 | 2.11 | 2.0379999 | 37410 |
| 1734392100 | 2.12 | 0.08 | 3.92 | 2.06 | 2.1399 | 1.97 | 55197 |
| 1734132900 | 2.04 | 0.05 | 2.51 | 1.99 | 2.1499 | 1.9488 | 100602 |
| 1734046500 | 1.99 | -0.07 | -3.40 | 2 | 2.1 | 1.92 | 70197 |
| 1733960100 | 2.06 | 0.07 | 3.52 | 2.0299999 | 2.1299 | 1.99 | 98346 |
| 1733873700 | 1.99 | 0.06 | 3.11 | 1.94 | 2.18 | 1.93 | 108495 |
| 1733787300 | 1.93 | -0.08 | -3.98 | 2.0099999 | 2.0099999 | 1.81 | 234199 |
| 1733528100 | 2.0099999 | -0.04 | -1.95 | 1.85 | 2.1399 | 1.85 | 391314 |
| 1733441700 | 2.05 | 0.1 | 5.13 | 2.16 | 2.2799999 | 1.7 | 5377162 |
| 1733355300 | 1.95 | -0.21 | -9.72 | 2.18 | 2.2835 | 1.91 | 220574 |
| 1733268900 | 2.16 | -1.19 | -35.59 | 2.8 | 2.94 | 2.1 | 498143 |
| 1733182500 | 3.3536 | -0.49 | -12.67 | 3.75 | 3.9954 | 3.3 | 52198 |
| 1732917840 | 3.84 | -0.13 | -3.16 | 4.0599999 | 4.0599999 | 3.7 | 14359 |
| 1732750500 | 3.9655 | 0.12 | 3.00 | 4.04 | 4.1609 | 3.76 | 96256 |
| 1732664100 | 3.85 | 0.32 | 9.07 | 3.44 | 3.9 | 3.41 | 52583 |
| 1732577700 | 3.53 | 0.06 | 1.73 | 3.34 | 3.6 | 3.32 | 24616 |
| 1732318500 | 3.47 | -0.06 | -1.70 | 3.55 | 3.7 | 3.1229 | 50942 |
| 1732232100 | 3.53 | 0.3 | 9.29 | 3.15 | 3.59 | 3.0406 | 95312 |
| 1732145700 | 3.23 | 0.5 | 18.44 | 2.71 | 3.31 | 2.662 | 129290 |
| 1732059300 | 2.7271 | 0.08 | 2.91 | 2.67 | 2.8117 | 2.6 | 25185 |
| 1731972900 | 2.65 | 0 | 0.00 | 2.7 | 2.74 | 2.6 | 22512 |
| 1731713700 | 2.65 | -0.16 | -5.69 | 2.83 | 2.8631 | 2.6346 | 26658 |
| 1731627300 | 2.81 | 0 | 0.00 | 2.81 | 2.9944 | 2.6901 | 21054 |
| 1731540900 | 2.81 | 0.08 | 2.93 | 2.73 | 2.87 | 2.6101 | 62118 |
| 1731454500 | 2.73 | 0.02 | 0.74 | 2.7 | 2.7799999 | 2.54 | 81403 |
| 1731368100 | 2.71 | -0.1 | -3.56 | 2.72 | 2.9001 | 2.65 | 29310 |
| 1731108900 | 2.81 | -0.13 | -4.39 | 2.93 | 2.93 | 2.65 | 63782 |
| 1731022500 | 2.9391 | 0.02 | 0.65 | 2.92 | 3.07 | 2.82 | 17732 |
| 1730936100 | 2.92 | -0.27 | -8.46 | 3.0099999 | 3.3 | 2.8948999 | 28063 |
| 1730849700 | 3.19 | 0.23 | 7.77 | 2.87 | 3.25 | 2.87 | 78052 |
| 1730763300 | 2.96 | 0.08 | 2.94 | 2.9 | 3.05 | 2.85 | 36651 |
| 1730500500 | 2.8756 | -0.02 | -0.84 | 2.85 | 2.93 | 2.8203999 | 25162 |
| 1730414100 | 2.9 | -0.02 | -0.68 | 3.05 | 3.05 | 2.87 | 25919 |
| 1730327700 | 2.92 | -0.09 | -2.99 | 2.99 | 3 | 2.7799999 | 54332 |
| 1730241300 | 3.0099999 | 0.26 | 9.45 | 2.69 | 3.36 | 2.66 | 391438 |
| 1730154900 | 2.75 | 0.02 | 0.92 | 2.72 | 2.812 | 2.65 | 45983 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
