Skip to main content

Staar Surgical Company (NQ: STAA )

37.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 31.90 32.01 31.15 31.21 597,205 -0.89(-2.77%)
Dec 28, 2023 31.70 32.29 31.64 32.10 469,692 +0.42(+1.33%)
Dec 27, 2023 31.85 32.21 31.33 31.68 511,464 -0.17(-0.53%)
Dec 26, 2023 31.63 32.43 31.38 31.85 502,925 +0.22(+0.70%)
Dec 22, 2023 32.24 32.79 31.36 31.63 759,430 -0.59(-1.83%)
Dec 21, 2023 31.60 32.27 30.86 32.22 635,960 +1.24(+4.00%)
Dec 20, 2023 31.98 32.48 30.96 30.98 916,224 -1.15(-3.58%)
Dec 19, 2023 32.82 33.74 31.80 32.13 1,144,126 -0.28(-0.86%)
Dec 18, 2023 33.55 33.55 31.98 32.41 891,126 -1.00(-2.99%)
Dec 15, 2023 35.66 35.66 33.21 33.41 1,019,945 -1.90(-5.38%)
Dec 14, 2023 34.37 36.61 34.21 35.31 1,019,255 +1.66(+4.93%)
Dec 13, 2023 31.50 33.66 30.82 33.65 1,245,084 +2.05(+6.49%)
Dec 12, 2023 32.19 32.19 31.11 31.60 785,280 -0.54(-1.68%)
Dec 11, 2023 33.22 33.52 31.67 32.14 493,034 -1.26(-3.77%)
Dec 08, 2023 30.99 33.86 30.99 33.40 1,043,545 +2.08(+6.64%)
Dec 07, 2023 30.80 31.56 30.53 31.32 538,955 +0.72(+2.35%)
Dec 06, 2023 31.02 31.23 30.29 30.60 798,648 -0.20(-0.65%)
Dec 05, 2023 31.17 32.13 30.78 30.80 967,893 -1.49(-4.61%)
Dec 04, 2023 32.68 33.01 31.36 32.29 878,593 -0.70(-2.12%)
Dec 01, 2023 31.87 33.09 31.46 32.99 1,441,677 +1.63(+5.20%)
Nov 30, 2023 31.68 31.92 30.80 31.36 1,360,506 -0.25(-0.79%)
Nov 29, 2023 32.05 33.05 30.91 31.61 1,130,479 -0.36(-1.13%)
Nov 28, 2023 31.59 32.59 31.00 31.97 1,059,235 +0.17(+0.53%)
Nov 27, 2023 33.60 33.60 31.79 31.80 1,180,179 -2.10(-6.19%)
Nov 24, 2023 33.94 34.10 33.30 33.90 254,971 +0.19(+0.56%)
Nov 22, 2023 33.85 34.40 33.65 33.71 451,757 +0.15(+0.45%)
Nov 21, 2023 34.50 34.69 33.50 33.56 659,809 -1.20(-3.45%)
Nov 20, 2023 35.02 35.45 34.55 34.76 596,714 -0.07(-0.20%)
Nov 17, 2023 35.67 35.67 34.59 34.83 705,004 -0.43(-1.22%)
Nov 16, 2023 35.82 36.09 34.79 35.26 391,862 -0.79(-2.19%)
Nov 15, 2023 36.55 37.48 36.01 36.05 417,830 +0.01(+0.03%)
Nov 14, 2023 35.63 36.32 35.28 36.04 778,248 +2.07(+6.09%)
Nov 13, 2023 33.36 34.25 32.92 33.97 710,889 +0.48(+1.43%)
Nov 10, 2023 33.06 33.66 32.48 33.49 580,869 +0.78(+2.38%)
Nov 09, 2023 34.05 34.05 32.55 32.71 980,824 -1.06(-3.14%)
Nov 08, 2023 34.72 34.72 33.38 33.77 1,049,593 -1.21(-3.46%)
Nov 07, 2023 35.53 35.75 33.84 34.98 1,037,245 +0.48(+1.39%)
Nov 06, 2023 38.06 38.06 33.77 34.50 1,511,069 -3.31(-8.75%)
Nov 03, 2023 36.61 38.29 36.00 37.81 1,497,451 +1.80(+5.00%)
Nov 02, 2023 38.80 38.99 34.31 36.01 2,878,282 -7.31(-16.87%)
Nov 01, 2023 41.82 43.80 41.82 43.32 1,109,718 +1.50(+3.59%)
Oct 31, 2023 41.37 43.45 41.37 41.82 1,177,293 +0.86(+2.10%)
Oct 30, 2023 39.19 41.53 39.19 40.96 1,228,460 +2.41(+6.25%)
Oct 27, 2023 38.34 39.85 38.34 38.55 724,321 +0.31(+0.81%)
Oct 26, 2023 38.71 39.66 38.00 38.24 596,310 -0.53(-1.37%)
Oct 25, 2023 42.01 42.04 38.17 38.77 1,048,986 -4.10(-9.56%)
Oct 24, 2023 42.18 43.65 42.07 42.87 506,975 +1.32(+3.18%)
Oct 23, 2023 41.31 42.55 41.01 41.55 414,945 -0.17(-0.41%)
Oct 20, 2023 42.74 42.74 41.72 41.72 432,261 -0.91(-2.13%)
Oct 19, 2023 42.50 43.17 42.20 42.63 525,324 +0.04(+0.09%)
Oct 18, 2023 43.53 43.67 42.33 42.59 288,556 -1.19(-2.72%)
Oct 17, 2023 42.04 44.26 42.04 43.78 574,570 +0.94(+2.19%)
Oct 16, 2023 40.78 42.99 40.19 42.84 1,052,936 +2.43(+6.01%)
Oct 13, 2023 39.34 40.48 39.34 40.41 409,605 +1.01(+2.56%)
Oct 12, 2023 41.40 41.52 39.36 39.40 541,042 -1.97(-4.76%)
Oct 11, 2023 42.21 42.59 40.45 41.37 531,336 -0.83(-1.97%)
Oct 10, 2023 41.04 43.13 40.85 42.20 741,981 +1.69(+4.17%)
Oct 09, 2023 38.83 40.97 38.04 40.51 690,424 +2.00(+5.19%)
Oct 06, 2023 37.34 39.12 37.01 38.51 1,412,011 +0.63(+1.66%)
Oct 05, 2023 38.88 39.20 37.85 37.88 706,101 -0.89(-2.30%)
Oct 04, 2023 39.40 39.78 37.69 38.77 662,615 -0.58(-1.47%)
Oct 03, 2023 39.26 39.87 38.67 39.35 498,959 -0.26(-0.66%)
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.