Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Staar Surgical Company (NQ: STAA )

48.19 +1.64 (+3.52%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 5.500 5.550 5.360 5.430 123,848 +0.00(+0.00%)
May 27, 2016 5.430 5.430 5.430 5.430 103,500 -0.02(-0.37%)
May 26, 2016 5.650 5.700 5.415 5.450 91,994 -0.17(-3.02%)
May 25, 2016 5.170 5.650 5.060 5.620 277,962 +0.50(+9.77%)
May 24, 2016 5.300 5.326 5.070 5.120 352,212 -0.13(-2.48%)
May 23, 2016 5.330 5.343 5.240 5.250 100,766 -0.09(-1.69%)
May 20, 2016 5.370 5.490 5.260 5.340 97,455 +0.01(+0.19%)
May 19, 2016 5.490 5.540 5.300 5.330 139,782 -0.17(-3.09%)
May 18, 2016 5.400 5.730 5.210 5.500 221,265 +0.26(+4.96%)
May 17, 2016 5.170 5.596 5.130 5.240 261,911 +0.12(+2.34%)
May 16, 2016 5.420 5.550 4.980 5.120 513,277 -0.30(-5.54%)
May 13, 2016 5.690 5.876 5.400 5.420 357,612 -0.23(-4.07%)
May 12, 2016 6.830 6.980 5.430 5.650 681,901 -1.79(-24.06%)
May 11, 2016 7.300 7.630 7.250 7.440 125,900 +0.16(+2.20%)
May 10, 2016 7.340 7.510 7.220 7.280 43,643 -0.02(-0.27%)
May 09, 2016 7.310 7.400 7.250 7.300 49,852 -0.02(-0.27%)
May 06, 2016 7.470 7.510 7.250 7.320 53,784 -0.23(-3.05%)
May 05, 2016 7.670 7.775 7.500 7.550 132,215 -0.08(-1.05%)
May 04, 2016 7.550 7.740 7.550 7.630 63,063 -0.01(-0.13%)
May 03, 2016 7.630 7.630 7.510 7.640 61,385 +0.01(+0.13%)
May 02, 2016 7.700 7.740 7.580 7.630 51,105 -0.08(-1.04%)
Apr 29, 2016 7.670 7.820 7.660 7.710 78,858 +0.03(+0.39%)
Apr 28, 2016 7.810 7.860 7.660 7.680 59,537 -0.14(-1.79%)
Apr 27, 2016 7.840 7.880 7.690 7.820 70,361 -0.03(-0.38%)
Apr 26, 2016 7.920 8.015 7.800 7.850 89,016 -0.02(-0.25%)
Apr 25, 2016 8.200 8.200 7.640 7.870 143,624 +0.09(+1.16%)
Apr 22, 2016 7.640 7.820 7.610 7.780 92,641 +0.18(+2.37%)
Apr 21, 2016 7.760 7.760 7.590 7.600 60,075 -0.14(-1.81%)
Apr 20, 2016 7.820 7.820 7.660 7.740 37,268 -0.05(-0.64%)
Apr 19, 2016 8.000 8.000 7.600 7.790 71,481 -0.18(-2.26%)
Apr 18, 2016 7.790 8.020 7.570 7.970 104,894 +0.19(+2.44%)
Apr 15, 2016 7.640 7.860 7.570 7.780 86,605 +0.10(+1.30%)
Apr 14, 2016 7.790 7.820 7.670 7.680 82,872 -0.08(-1.03%)
Apr 13, 2016 7.870 7.870 7.660 7.760 86,051 -0.08(-1.02%)
Apr 12, 2016 7.780 8.040 7.710 7.840 84,664 -0.06(-0.76%)
Apr 11, 2016 7.700 7.920 7.480 7.900 98,074 +0.20(+2.60%)
Apr 08, 2016 7.590 7.740 7.500 7.700 73,665 +0.16(+2.12%)
Apr 07, 2016 7.420 7.650 7.360 7.540 74,162 +0.06(+0.80%)
Apr 06, 2016 7.450 7.590 7.370 7.480 119,617 +0.08(+1.08%)
Apr 05, 2016 7.210 7.450 7.210 7.400 419,764 +0.04(+0.54%)
Apr 04, 2016 7.390 7.480 7.300 7.360 68,780 -0.01(-0.14%)
Apr 01, 2016 7.320 7.400 7.230 7.370 57,705 -0.02(-0.27%)
Mar 31, 2016 7.300 7.410 7.280 7.390 102,218 +0.11(+1.51%)
Mar 30, 2016 7.470 7.480 7.280 7.280 39,331 -0.14(-1.89%)
Mar 29, 2016 7.050 7.500 7.050 7.420 106,376 +0.35(+4.95%)
Mar 28, 2016 7.080 7.260 7.035 7.070 56,431 -0.01(-0.14%)
Mar 24, 2016 7.100 7.080 7.080 7.080 34,600 -0.04(-0.56%)
Mar 23, 2016 7.440 7.460 7.100 7.120 79,637 -0.28(-3.78%)
Mar 22, 2016 7.160 7.440 7.040 7.400 95,271 +0.19(+2.64%)
Mar 21, 2016 7.570 7.570 7.140 7.210 119,332 -0.31(-4.12%)
Mar 18, 2016 7.190 7.550 7.110 7.520 312,627 +0.38(+5.32%)
Mar 17, 2016 7.060 7.280 6.915 7.140 197,003 +0.05(+0.71%)
Mar 16, 2016 7.100 7.230 7.000 7.090 75,727 -0.08(-1.12%)
Mar 15, 2016 7.020 7.300 7.000 7.170 121,319 +0.16(+2.28%)
Mar 14, 2016 7.140 7.230 6.910 7.010 180,636 -0.17(-2.37%)
Mar 11, 2016 7.150 7.230 6.980 7.180 105,484 +0.13(+1.84%)
Mar 10, 2016 7.330 7.340 7.000 7.050 98,747 -0.27(-3.69%)
Mar 09, 2016 7.190 7.340 7.080 7.320 79,001 +0.15(+2.09%)
Mar 08, 2016 7.590 7.650 7.160 7.170 178,817 -0.43(-5.66%)
Mar 07, 2016 7.370 7.690 7.330 7.600 178,702 +0.24(+3.26%)
Mar 04, 2016 7.300 7.600 7.150 7.360 223,177 +0.10(+1.38%)
Mar 03, 2016 6.650 7.280 6.535 7.260 607,815 +0.93(+14.69%)
Mar 02, 2016 6.330 6.410 6.180 6.330 144,037 +0.13(+2.10%)
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.