Sharps Technology Inc (STSS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -11.0576923077 | 2.08 | 2.11 | 1.81 | 45809 | 1.93546639 | CS |
| 4 | -1.59 | -46.2209302326 | 3.44 | 4.1609 | 1.7 | 399930 | 2.09325019 | CS |
| 12 | -1.56 | -45.7478005865 | 3.41 | 4.1609 | 1.7 | 281279 | 2.68322495 | CS |
| 26 | -4.079 | -68.7974363299 | 5.929 | 7.414 | 1.7 | 1624026 | 5.37157076 | CS |
| 52 | -7.39 | -79.9783549784 | 9.24 | 18.1544 | 1.7 | 3506772 | 8.71739918 | CS |
| 156 | -56.45 | -96.8267581475 | 58.3 | 79.64 | 1.7 | 1682700 | 15.46114024 | CS |
| 260 | -56.45 | -96.8267581475 | 58.3 | 79.64 | 1.7 | 1682700 | 15.46114024 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729895700 | 2.725 | -0.04 | -1.27 | 2.7599999 | 2.825 | 2.6 | 37994 |
| 1729809300 | 2.7599999 | 0.02 | 0.73 | 2.74 | 3.0099999 | 2.74 | 73797 |
| 1729722900 | 2.74 | -0.16 | -5.52 | 2.85 | 2.95 | 2.6 | 91507 |
| 1729636500 | 2.9 | -0.17 | -5.54 | 3.0099999 | 3.109 | 2.79 | 125136 |
| 1729550100 | 3.07 | 0.18 | 6.23 | 2.87 | 3.7 | 2.87 | 523224 |
| 1729290900 | 2.89 | 0.41 | 16.53 | 2.52 | 3.12 | 2.3419 | 565267 |
| 1729204500 | 2.48 | -0.76 | -23.46 | 2.73 | 2.95 | 2.44 | 339244 |
| 1729118100 | 3.24 | 0.13 | 4.15 | 2.71 | 3.27 | 2.71 | 132177 |
| 1729031700 | 3.1107999 | -0.29 | -8.48 | 3.3 | 3.3 | 2.8886 | 88521 |
| 1728945300 | 3.399 | 0.01 | 0.32 | 3.3 | 3.5112 | 3.1944 | 55625 |
| 1728686100 | 3.388 | -0.04 | -1.28 | 3.443 | 3.443 | 3.3 | 6119 |
| 1728599700 | 3.432 | 0.03 | 0.97 | 3.322 | 3.454 | 3.2714 | 13773 |
| 1728513300 | 3.399 | 0.03 | 0.85 | 3.3726 | 3.4408 | 3.1944 | 18884 |
| 1728426900 | 3.3704 | 0.07 | 2.13 | 3.3 | 3.4078 | 3.3 | 15576 |
| 1728340500 | 3.3 | -0.05 | -1.57 | 3.41 | 3.4694 | 3.2714 | 9415 |
| 1728081300 | 3.3528 | 0 | 0.13 | 3.3572 | 3.41 | 3.3 | 15086 |
| 1727994900 | 3.3484 | -0.03 | -0.91 | 3.377 | 3.4276 | 3.3352 | 9028 |
| 1727908500 | 3.3791999 | 0.09 | 2.74 | 3.3 | 3.4562 | 3.3 | 19926 |
| 1727822100 | 3.2889999 | -0.02 | -0.53 | 3.41 | 3.41 | 3.1966 | 20920 |
| 1727735700 | 3.3065999 | -0.31 | -8.58 | 3.74 | 3.74 | 3.3022 | 47181 |
| 1727476500 | 3.6167999 | 0.13 | 3.72 | 3.388 | 3.6366 | 3.3285999 | 46313 |
| 1727390100 | 3.487 | 0.2 | 5.95 | 3.3 | 3.5156 | 3.1349999 | 106695 |
| 1727303700 | 3.2912 | -0.46 | -12.26 | 3.4276 | 3.4936 | 3.0998 | 937308 |
| 1727217300 | 3.751 | -0.05 | -1.33 | 3.938 | 4.18 | 3.6718 | 70263 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
