Skip to main content

Staar Surgical Company (NQ: STAA )

42.35 -0.51 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 18.50 18.91 18.28 18.80 238,371 +0.43(+2.34%)
Mar 28, 2014 18.60 18.92 18.16 18.37 203,420 -0.23(-1.24%)
Mar 27, 2014 18.61 18.75 17.95 18.60 259,214 -0.06(-0.32%)
Mar 26, 2014 18.72 18.89 18.03 18.66 332,255 +0.02(+0.11%)
Mar 25, 2014 17.82 18.66 17.76 18.64 833,515 +1.05(+5.97%)
Mar 24, 2014 17.23 17.74 16.90 17.59 744,615 +0.98(+5.90%)
Mar 21, 2014 17.06 17.06 16.33 16.61 333,676 -0.45(-2.64%)
Mar 20, 2014 17.27 17.35 16.95 17.06 193,044 -0.21(-1.22%)
Mar 19, 2014 17.14 17.37 16.67 17.27 509,422 +0.15(+0.88%)
Mar 18, 2014 17.36 17.50 16.44 17.12 568,780 -0.58(-3.28%)
Mar 17, 2014 17.99 19.50 17.44 17.70 1,750,642 +2.33(+15.16%)
Mar 14, 2014 15.20 15.64 15.20 15.37 181,022 +0.28(+1.86%)
Mar 13, 2014 14.73 15.15 14.62 15.09 305,150 +0.46(+3.14%)
Mar 12, 2014 14.08 14.63 14.00 14.63 179,780 +0.49(+3.47%)
Mar 11, 2014 14.82 14.95 14.01 14.14 181,548 -0.70(-4.72%)
Mar 10, 2014 15.48 15.84 14.74 14.84 154,717 -0.70(-4.50%)
Mar 07, 2014 15.82 15.82 15.16 15.54 117,500 -0.14(-0.89%)
Mar 06, 2014 16.25 16.47 15.35 15.68 227,266 -0.46(-2.85%)
Mar 05, 2014 15.22 16.15 14.98 16.14 451,967 +0.70(+4.53%)
Mar 04, 2014 14.60 15.89 14.60 15.44 460,862 +1.14(+7.97%)
Mar 03, 2014 13.93 14.53 13.93 14.30 238,033 +0.14(+0.99%)
Feb 28, 2014 14.77 14.77 13.91 14.16 445,320 -0.70(-4.71%)
Feb 27, 2014 14.01 14.95 13.81 14.86 349,862 +0.14(+0.95%)
Feb 26, 2014 14.58 14.79 14.34 14.72 261,163 +0.09(+0.62%)
Feb 25, 2014 14.63 14.80 14.57 14.63 93,964 +0.01(+0.07%)
Feb 24, 2014 14.73 14.85 14.60 14.62 100,157 -0.02(-0.14%)
Feb 21, 2014 14.78 14.78 14.50 14.64 164,462 -0.04(-0.27%)
Feb 20, 2014 14.39 14.77 14.38 14.68 89,393 +0.24(+1.66%)
Feb 19, 2014 14.62 14.88 14.24 14.44 159,959 -0.30(-2.04%)
Feb 18, 2014 14.63 14.91 14.50 14.74 149,354 +0.08(+0.55%)
Feb 14, 2014 14.89 14.66 14.66 14.66 135,200 -0.22(-1.48%)
Feb 13, 2014 14.46 15.07 14.05 14.88 420,354 +0.18(+1.22%)
Feb 12, 2014 15.75 16.01 14.67 14.70 458,793 -0.99(-6.31%)
Feb 11, 2014 15.90 16.19 15.48 15.69 146,355 -0.15(-0.95%)
Feb 10, 2014 15.90 16.11 15.58 15.84 117,836 -0.06(-0.38%)
Feb 07, 2014 15.67 16.08 15.40 15.90 156,142 +0.49(+3.18%)
Feb 06, 2014 15.64 16.57 15.26 15.41 102,632 -0.21(-1.34%)
Feb 05, 2014 15.14 16.05 14.54 15.62 252,083 +0.36(+2.36%)
Feb 04, 2014 15.51 15.65 15.20 15.26 183,768 -0.26(-1.68%)
Feb 03, 2014 16.43 16.57 15.40 15.52 188,545 -0.90(-5.48%)
Jan 31, 2014 16.22 16.52 16.05 16.42 133,308 -0.17(-1.02%)
Jan 30, 2014 16.01 16.98 15.91 16.59 154,163 +0.72(+4.54%)
Jan 29, 2014 16.16 16.33 15.81 15.87 136,824 -0.38(-2.34%)
Jan 28, 2014 15.81 16.33 15.66 16.25 195,423 +0.44(+2.78%)
Jan 27, 2014 16.27 16.45 15.68 15.81 121,810 -0.43(-2.65%)
Jan 24, 2014 16.27 16.41 16.00 16.24 215,444 -0.04(-0.25%)
Jan 23, 2014 16.87 16.94 16.13 16.28 226,553 -0.70(-4.12%)
Jan 22, 2014 17.21 17.25 16.96 16.98 125,727 -0.16(-0.93%)
Jan 21, 2014 17.55 17.68 17.04 17.14 201,497 -0.36(-2.06%)
Jan 17, 2014 18.00 17.50 17.50 17.50 271,300 -0.50(-2.78%)
Jan 16, 2014 17.81 18.06 17.62 18.00 111,976 +0.10(+0.56%)
Jan 15, 2014 17.98 18.00 17.67 17.90 130,807 -0.08(-0.44%)
Jan 14, 2014 17.00 18.10 17.00 17.98 372,018 +1.00(+5.89%)
Jan 13, 2014 16.85 17.66 16.80 16.98 304,710 +0.12(+0.71%)
Jan 10, 2014 16.85 16.99 16.64 16.86 162,832 +0.07(+0.42%)
Jan 09, 2014 16.72 16.99 16.57 16.79 112,270 +0.24(+1.45%)
Jan 08, 2014 16.28 17.00 16.18 16.55 329,707 +0.32(+1.97%)
Jan 07, 2014 15.82 16.41 15.80 16.23 357,434 +0.43(+2.72%)
Jan 06, 2014 16.11 16.25 15.70 15.80 122,530 -0.30(-1.86%)
Jan 03, 2014 15.90 16.35 15.87 16.10 122,521 +0.23(+1.45%)
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.