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

Staar Surgical Company (NQ: STAA )

46.39 -0.38 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2007 4.600 4.620 4.460 4.530 63,831 -0.01(-0.22%)
May 30, 2007 4.600 4.600 4.450 4.540 51,695 -0.04(-0.87%)
May 29, 2007 4.720 4.720 4.550 4.580 43,844 -0.19(-3.98%)
May 25, 2007 4.750 4.790 4.580 4.770 38,023 -0.01(-0.21%)
May 24, 2007 4.730 4.880 4.730 4.780 32,338 +0.02(+0.42%)
May 23, 2007 4.600 4.810 4.600 4.760 25,846 +0.12(+2.59%)
May 22, 2007 4.600 4.640 4.550 4.640 45,075 +0.03(+0.65%)
May 21, 2007 4.660 4.670 4.550 4.610 49,484 -0.09(-1.91%)
May 18, 2007 4.750 4.760 4.600 4.700 135,260 -0.07(-1.47%)
May 17, 2007 4.860 4.860 4.750 4.770 26,260 -0.02(-0.42%)
May 16, 2007 4.930 4.970 4.770 4.790 43,634 -0.14(-2.84%)
May 15, 2007 4.980 4.990 4.930 4.930 37,516 -0.03(-0.60%)
May 14, 2007 4.970 5.010 4.950 4.960 35,550 -0.05(-1.00%)
May 11, 2007 5.000 5.050 4.950 5.010 56,755 +0.03(+0.60%)
May 10, 2007 5.020 5.120 4.950 4.980 39,700 -0.05(-0.99%)
May 09, 2007 5.000 5.150 5.000 5.030 74,671 -0.16(-3.08%)
May 08, 2007 5.270 5.370 5.150 5.190 121,092 +0.00(+0.00%)
May 07, 2007 5.120 5.460 5.000 5.190 213,332 +0.19(+3.80%)
May 04, 2007 4.840 5.440 4.790 5.000 200,761 +0.18(+3.73%)
May 03, 2007 4.990 4.990 4.770 4.820 174,795 -0.14(-2.82%)
May 02, 2007 5.000 5.040 4.900 4.960 56,845 -0.04(-0.80%)
May 01, 2007 5.020 5.030 4.950 5.000 202,208 -0.08(-1.57%)
Apr 30, 2007 5.100 5.100 4.990 5.080 106,089 +0.02(+0.40%)
Apr 27, 2007 5.090 5.150 5.000 5.060 218,651 -0.05(-0.98%)
Apr 26, 2007 5.020 5.210 5.000 5.110 1,023,714 +0.10(+2.00%)
Apr 25, 2007 5.030 5.080 4.930 5.010 128,893 -0.02(-0.40%)
Apr 24, 2007 5.350 5.420 5.000 5.030 97,191 -0.25(-4.73%)
Apr 23, 2007 6.100 6.150 5.250 5.280 113,562 -0.16(-2.94%)
Apr 20, 2007 5.480 5.570 5.377 5.440 27,059 +0.06(+1.12%)
Apr 19, 2007 5.520 5.570 5.360 5.380 39,796 -0.16(-2.89%)
Apr 18, 2007 5.740 5.740 5.500 5.540 23,004 -0.20(-3.48%)
Apr 17, 2007 5.500 5.740 5.390 5.740 79,198 +0.28(+5.03%)
Apr 16, 2007 5.410 5.520 5.360 5.465 55,351 +0.05(+1.02%)
Apr 13, 2007 5.765 5.770 5.300 5.410 164,558 -0.28(-4.92%)
Apr 12, 2007 5.750 5.890 5.650 5.690 61,495 -0.03(-0.52%)
Apr 11, 2007 5.480 5.720 5.480 5.720 109,640 +0.30(+5.54%)
Apr 10, 2007 5.690 5.720 5.420 5.420 50,074 -0.27(-4.75%)
Apr 09, 2007 5.600 5.800 5.600 5.690 45,725 +0.10(+1.79%)
Apr 05, 2007 5.460 5.590 5.450 5.590 21,899 +0.13(+2.38%)
Apr 04, 2007 5.350 5.490 5.310 5.460 31,497 +0.15(+2.82%)
Apr 03, 2007 5.290 5.440 5.250 5.310 73,744 -0.08(-1.48%)
Apr 02, 2007 5.540 5.550 5.390 5.390 61,854 -0.12(-2.18%)
Mar 30, 2007 5.540 5.560 5.300 5.510 88,207 -0.03(-0.54%)
Mar 29, 2007 5.600 5.620 5.510 5.540 41,684 -0.07(-1.25%)
Mar 28, 2007 5.560 5.650 5.530 5.610 92,109 -0.09(-1.58%)
Mar 27, 2007 5.710 5.760 5.650 5.700 24,000 -0.04(-0.70%)
Mar 26, 2007 5.680 5.840 5.560 5.740 31,516 -0.05(-0.86%)
Mar 23, 2007 5.810 5.850 5.720 5.790 35,870 +0.01(+0.17%)
Mar 22, 2007 5.740 5.900 5.720 5.780 57,270 +0.08(+1.40%)
Mar 21, 2007 5.780 5.800 5.640 5.700 32,143 -0.12(-2.06%)
Mar 20, 2007 5.690 5.940 5.690 5.820 65,214 +0.08(+1.39%)
Mar 19, 2007 5.870 5.890 5.720 5.740 60,404 -0.13(-2.21%)
Mar 16, 2007 5.900 5.940 5.660 5.870 135,603 +0.02(+0.34%)
Mar 15, 2007 5.920 5.940 5.756 5.850 144,327 -0.09(-1.52%)
Mar 14, 2007 5.910 6.020 5.810 5.940 44,975 +0.05(+0.85%)
Mar 13, 2007 5.990 5.960 5.800 5.890 62,121 -0.10(-1.67%)
Mar 12, 2007 5.940 6.000 5.850 5.990 33,635 +0.08(+1.35%)
Mar 09, 2007 5.935 6.000 5.880 5.910 36,467 -0.01(-0.17%)
Mar 08, 2007 5.910 6.100 5.810 5.920 52,684 +0.01(+0.17%)
Mar 07, 2007 6.060 6.060 5.870 5.910 202,769 -0.12(-1.99%)
Mar 06, 2007 6.060 6.140 6.000 6.030 56,155 +0.00(+0.00%)
Mar 05, 2007 6.030 6.099 5.950 6.030 46,361 +0.00(+0.00%)
Mar 02, 2007 6.090 6.130 5.960 6.030 58,097 -0.09(-1.47%)
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.