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 (%)
May 31, 2022 68.67 69.75 64.36 65.94 824,181 -1.10(-1.64%)
May 27, 2022 63.50 67.46 63.30 67.04 352,759 +4.18(+6.65%)
May 26, 2022 59.80 63.32 58.01 62.86 456,270 +3.29(+5.52%)
May 25, 2022 57.39 60.27 57.39 59.57 240,738 +2.08(+3.62%)
May 24, 2022 59.78 59.91 56.46 57.49 374,867 -3.69(-6.03%)
May 23, 2022 59.50 61.53 57.80 61.18 303,699 +1.54(+2.58%)
May 20, 2022 60.56 61.05 56.64 59.64 480,088 +0.00(+0.00%)
May 19, 2022 56.61 61.11 55.89 59.64 689,624 +2.94(+5.19%)
May 18, 2022 56.63 57.97 55.36 56.70 495,991 -1.73(-2.96%)
May 17, 2022 56.81 58.53 55.31 58.43 542,862 +3.19(+5.77%)
May 16, 2022 57.59 58.99 54.63 55.24 535,144 -2.94(-5.05%)
May 13, 2022 56.21 59.85 55.92 58.18 601,021 +3.99(+7.36%)
May 12, 2022 49.92 54.75 49.03 54.19 915,434 +3.95(+7.86%)
May 11, 2022 52.86 55.48 49.91 50.24 726,301 -2.59(-4.90%)
May 10, 2022 56.48 57.24 51.02 52.83 854,985 -2.25(-4.08%)
May 09, 2022 59.34 60.53 54.50 55.08 1,096,396 -6.33(-10.31%)
May 06, 2022 61.39 64.04 58.98 61.41 635,619 -0.46(-0.74%)
May 05, 2022 70.67 71.77 60.46 61.87 1,249,158 -1.99(-3.12%)
May 04, 2022 60.26 64.59 58.13 63.86 708,616 +3.14(+5.17%)
May 03, 2022 59.99 62.00 58.99 60.72 499,394 +0.70(+1.17%)
May 02, 2022 57.12 60.32 56.50 60.02 681,255 +2.93(+5.13%)
Apr 29, 2022 59.83 63.23 56.77 57.09 671,105 -2.69(-4.50%)
Apr 28, 2022 60.27 61.10 54.29 59.78 1,185,949 -0.02(-0.03%)
Apr 27, 2022 60.01 60.99 59.60 59.80 460,152 -0.41(-0.68%)
Apr 26, 2022 60.45 60.98 57.51 60.21 589,063 -0.21(-0.35%)
Apr 25, 2022 60.95 63.22 59.89 60.42 938,536 -1.30(-2.11%)
Apr 22, 2022 65.09 65.87 60.67 61.72 455,502 -3.94(-6.00%)
Apr 21, 2022 67.30 68.89 64.87 65.66 663,078 -0.76(-1.14%)
Apr 20, 2022 65.76 67.21 64.08 66.42 364,238 +1.51(+2.33%)
Apr 19, 2022 61.50 65.58 61.20 64.91 297,456 +3.03(+4.90%)
Apr 18, 2022 62.52 62.73 59.72 61.88 373,271 -0.01(-0.02%)
Apr 14, 2022 65.19 66.13 61.80 61.89 454,806 -3.05(-4.70%)
Apr 13, 2022 63.53 66.81 62.84 64.94 314,301 +0.93(+1.45%)
Apr 12, 2022 67.28 68.50 63.47 64.01 337,014 -1.80(-2.74%)
Apr 11, 2022 68.74 69.18 65.04 65.81 477,128 -3.89(-5.58%)
Apr 08, 2022 72.26 72.62 69.54 69.70 360,657 -2.69(-3.72%)
Apr 07, 2022 71.41 73.41 71.26 72.39 281,233 +0.53(+0.74%)
Apr 06, 2022 72.16 72.65 69.30 71.86 427,139 -2.07(-2.80%)
Apr 05, 2022 76.80 77.00 72.81 73.93 464,866 -2.77(-3.61%)
Apr 04, 2022 81.11 81.98 76.03 76.70 403,389 -3.78(-4.70%)
Apr 01, 2022 80.00 82.17 79.09 80.48 445,105 +0.57(+0.71%)
Mar 31, 2022 82.42 83.48 79.49 79.91 386,659 -2.68(-3.24%)
Mar 30, 2022 84.58 84.62 81.79 82.59 398,105 -2.41(-2.84%)
Mar 29, 2022 81.71 85.66 81.38 85.00 806,932 +4.29(+5.32%)
Mar 28, 2022 83.88 87.12 78.82 80.71 2,350,368 +7.76(+10.64%)
Mar 25, 2022 75.18 75.65 72.47 72.95 262,350 -2.00(-2.67%)
Mar 24, 2022 72.06 75.31 69.56 74.95 334,961 +2.99(+4.16%)
Mar 23, 2022 74.46 75.05 71.12 71.96 271,241 -3.70(-4.89%)
Mar 22, 2022 73.91 78.15 73.91 75.66 338,225 +1.32(+1.78%)
Mar 21, 2022 74.62 76.16 71.89 74.34 301,663 -0.90(-1.20%)
Mar 18, 2022 72.12 76.02 71.38 75.24 841,200 +5.50(+7.89%)
Mar 17, 2022 66.78 70.36 63.80 69.74 622,809 +2.21(+3.27%)
Mar 16, 2022 61.18 67.82 61.12 67.53 807,005 +8.02(+13.48%)
Mar 15, 2022 58.40 59.53 55.36 59.51 690,414 +1.53(+2.64%)
Mar 14, 2022 64.51 65.64 56.74 57.98 973,062 -6.53(-10.12%)
Mar 11, 2022 71.92 73.28 63.95 64.51 675,211 -6.19(-8.76%)
Mar 10, 2022 68.43 70.95 66.79 70.70 448,274 +0.86(+1.23%)
Mar 09, 2022 70.21 71.78 67.00 69.84 565,775 +2.03(+2.99%)
Mar 08, 2022 74.21 75.03 67.74 67.81 561,395 -6.99(-9.34%)
Mar 07, 2022 78.69 79.00 73.56 74.80 302,000 -3.49(-4.46%)
Mar 04, 2022 78.88 80.00 76.33 78.29 338,814 -0.78(-0.99%)
Mar 03, 2022 82.95 83.58 78.10 79.07 269,377 -3.23(-3.92%)
Mar 02, 2022 80.82 82.45 78.25 82.30 288,446 +1.41(+1.74%)
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.