Skip to main content

Staar Surgical Company (NQ: STAA )

38.28 +0.58 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 29.30 30.00 28.95 29.75 385,505 +0.50(+1.71%)
May 30, 2018 28.95 30.00 28.90 29.25 535,796 +0.40(+1.39%)
May 29, 2018 27.95 29.05 27.95 28.85 684,275 +0.75(+2.67%)
May 25, 2018 28.10 28.10 28.10 0 +0.50(+1.81%)
May 24, 2018 27.35 28.00 27.10 27.60 614,714 +0.35(+1.28%)
May 23, 2018 26.60 27.60 26.60 27.25 418,273 +0.70(+2.64%)
May 22, 2018 26.65 27.10 26.35 26.55 251,824 -0.05(-0.19%)
May 21, 2018 26.70 27.10 26.15 26.60 426,936 +0.25(+0.95%)
May 18, 2018 26.25 26.65 25.35 26.35 787,077 +0.20(+0.76%)
May 17, 2018 25.45 26.80 25.15 26.15 481,859 +0.50(+1.95%)
May 16, 2018 24.20 25.85 24.20 25.65 659,462 +1.60(+6.65%)
May 15, 2018 23.65 24.85 23.45 24.05 497,024 +0.40(+1.69%)
May 14, 2018 23.95 24.50 23.65 23.65 315,617 -0.20(-0.84%)
May 11, 2018 24.10 24.50 23.55 23.85 355,409 -0.45(-1.85%)
May 10, 2018 22.50 24.75 22.50 24.30 599,001 +1.95(+8.72%)
May 09, 2018 22.40 22.55 22.25 22.35 661,573 +0.05(+0.22%)
May 08, 2018 22.45 22.73 22.10 22.30 507,180 -0.35(-1.55%)
May 07, 2018 22.40 22.88 22.10 22.65 1,079,904 +0.25(+1.12%)
May 04, 2018 21.00 22.50 20.33 22.40 921,004 +1.25(+5.91%)
May 03, 2018 17.05 22.60 17.05 21.15 4,220,025 +4.40(+26.27%)
May 02, 2018 16.55 16.75 16.30 16.75 200,888 +0.35(+2.13%)
May 01, 2018 16.25 16.60 16.05 16.40 249,757 +0.15(+0.92%)
Apr 30, 2018 16.50 16.55 16.25 16.25 203,944 -0.20(-1.22%)
Apr 27, 2018 16.35 16.60 16.20 16.45 118,957 +0.05(+0.30%)
Apr 26, 2018 16.40 16.55 16.25 16.40 109,972 -0.05(-0.30%)
Apr 25, 2018 16.10 16.50 16.00 16.45 107,988 +0.30(+1.86%)
Apr 24, 2018 16.70 16.75 16.00 16.15 120,261 -0.50(-3.00%)
Apr 23, 2018 17.00 17.00 16.35 16.65 125,073 -0.10(-0.60%)
Apr 20, 2018 15.40 16.80 15.40 16.75 183,531 +1.25(+8.06%)
Apr 19, 2018 15.55 15.80 15.30 15.50 68,490 -0.10(-0.64%)
Apr 18, 2018 15.85 15.85 15.40 15.60 105,086 -0.15(-0.95%)
Apr 17, 2018 14.40 15.80 14.35 15.75 408,446 +1.50(+10.53%)
Apr 16, 2018 13.95 14.70 13.95 14.25 64,748 +0.30(+2.15%)
Apr 13, 2018 14.05 14.05 13.60 13.95 92,409 -0.05(-0.36%)
Apr 12, 2018 14.35 14.35 13.95 14.00 64,606 -0.25(-1.75%)
Apr 11, 2018 14.35 14.45 14.10 14.25 39,820 -0.15(-1.04%)
Apr 10, 2018 14.35 14.50 14.25 14.40 59,575 +0.20(+1.41%)
Apr 09, 2018 14.10 14.65 13.90 14.20 105,472 +0.10(+0.71%)
Apr 06, 2018 14.55 14.75 13.95 14.10 118,206 -0.60(-4.08%)
Apr 05, 2018 14.85 15.05 14.35 14.70 115,258 -0.15(-1.01%)
Apr 04, 2018 14.55 14.95 14.50 14.85 77,600 +0.10(+0.68%)
Apr 03, 2018 14.50 14.90 14.30 14.75 87,110 +0.25(+1.72%)
Apr 02, 2018 14.80 15.25 14.15 14.50 94,306 -0.30(-2.03%)
Mar 29, 2018 14.80 14.80 14.80 0 +0.05(+0.34%)
Mar 28, 2018 14.75 15.00 14.40 14.75 70,733 +0.00(+0.00%)
Mar 27, 2018 15.05 15.25 14.61 14.75 74,457 -0.35(-2.32%)
Mar 26, 2018 15.70 16.00 14.90 15.10 221,769 -0.45(-2.89%)
Mar 23, 2018 16.05 16.25 15.50 15.55 105,033 -0.50(-3.12%)
Mar 22, 2018 16.05 16.40 15.85 16.05 127,443 -0.30(-1.83%)
Mar 21, 2018 16.20 16.50 16.15 16.35 45,903 +0.10(+0.62%)
Mar 20, 2018 16.05 16.45 15.90 16.25 77,006 +0.05(+0.31%)
Mar 19, 2018 16.15 16.30 15.95 16.20 74,175 -0.10(-0.61%)
Mar 16, 2018 16.10 16.45 16.05 16.30 150,340 +0.15(+0.93%)
Mar 15, 2018 16.00 16.20 16.00 16.15 67,135 +0.20(+1.25%)
Mar 14, 2018 15.95 16.05 15.80 15.95 47,888 +0.05(+0.31%)
Mar 13, 2018 15.90 16.15 15.90 15.90 70,052 +0.00(+0.00%)
Mar 12, 2018 16.00 16.35 15.70 15.90 104,820 -0.05(-0.31%)
Mar 09, 2018 15.45 16.00 15.05 15.95 112,038 +0.55(+3.57%)
Mar 08, 2018 15.70 15.70 15.10 15.40 67,640 +0.10(+0.65%)
Mar 07, 2018 15.05 15.35 14.80 15.30 72,724 +0.25(+1.66%)
Mar 06, 2018 14.75 15.10 14.25 15.05 155,921 +0.40(+2.73%)
Mar 05, 2018 14.35 14.80 14.20 14.65 85,992 +0.30(+2.09%)
Mar 02, 2018 14.50 14.50 13.95 14.35 129,070 -0.15(-1.03%)
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.