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 (%)
Mar 28, 2024 37.64 38.59 37.35 38.28 772,803 +0.58(+1.54%)
Mar 27, 2024 36.69 38.32 36.52 37.70 421,950 +1.70(+4.72%)
Mar 26, 2024 37.48 37.61 35.12 36.00 810,607 -1.18(-3.17%)
Mar 25, 2024 36.87 37.62 36.78 37.18 572,465 +0.25(+0.68%)
Mar 22, 2024 38.62 38.85 36.86 36.93 476,116 -2.05(-5.26%)
Mar 21, 2024 39.59 40.50 38.93 38.98 591,258 -0.63(-1.59%)
Mar 20, 2024 38.46 40.10 38.01 39.61 708,831 +1.04(+2.70%)
Mar 19, 2024 38.05 39.24 37.99 38.57 592,433 +0.16(+0.42%)
Mar 18, 2024 37.72 39.13 37.51 38.41 445,375 +0.69(+1.83%)
Mar 15, 2024 37.82 39.15 37.49 37.72 1,140,233 -0.31(-0.82%)
Mar 14, 2024 37.68 38.62 37.52 38.03 907,029 -0.12(-0.31%)
Mar 13, 2024 37.85 40.11 37.85 38.15 756,653 +0.51(+1.35%)
Mar 12, 2024 38.62 38.96 37.31 37.64 606,030 -1.14(-2.94%)
Mar 11, 2024 38.58 40.20 38.19 38.78 1,081,450 +2.92(+8.14%)
Mar 08, 2024 36.00 37.20 35.34 35.86 1,024,284 +0.75(+2.14%)
Mar 07, 2024 36.00 36.48 35.03 35.11 834,678 -0.39(-1.10%)
Mar 06, 2024 33.31 36.15 32.98 35.50 889,675 +2.22(+6.67%)
Mar 05, 2024 34.11 34.82 32.73 33.28 581,852 -1.22(-3.54%)
Mar 04, 2024 33.33 34.65 33.13 34.50 633,205 +1.19(+3.57%)
Mar 01, 2024 31.78 33.81 31.60 33.31 717,585 +2.07(+6.63%)
Feb 29, 2024 32.43 33.26 31.22 31.24 565,243 -0.32(-1.01%)
Feb 28, 2024 31.97 33.00 31.34 31.56 634,530 -1.12(-3.43%)
Feb 27, 2024 33.00 34.67 31.23 32.68 1,268,198 +0.93(+2.93%)
Feb 26, 2024 30.67 31.83 30.38 31.75 711,534 +1.08(+3.52%)
Feb 23, 2024 30.32 31.12 29.93 30.67 426,541 +0.17(+0.56%)
Feb 22, 2024 30.34 31.10 29.77 30.50 459,938 +0.11(+0.36%)
Feb 21, 2024 30.33 30.45 29.62 30.39 449,809 -0.40(-1.30%)
Feb 20, 2024 30.50 31.44 30.18 30.79 466,013 -0.06(-0.19%)
Feb 16, 2024 31.00 31.61 30.55 30.85 678,408 -0.42(-1.34%)
Feb 15, 2024 30.22 31.33 30.22 31.27 495,503 +1.38(+4.62%)
Feb 14, 2024 30.24 30.38 29.55 29.89 490,323 +0.40(+1.36%)
Feb 13, 2024 29.72 30.59 29.20 29.49 697,908 -1.85(-5.90%)
Feb 12, 2024 30.14 31.56 29.92 31.34 632,945 +1.18(+3.91%)
Feb 09, 2024 30.74 31.09 29.93 30.16 557,671 -0.19(-0.63%)
Feb 08, 2024 29.42 30.51 29.42 30.35 368,774 +0.69(+2.33%)
Feb 07, 2024 30.98 31.00 29.42 29.66 555,746 -1.36(-4.38%)
Feb 06, 2024 27.86 31.07 27.58 31.02 2,080,329 +3.35(+12.11%)
Feb 05, 2024 27.20 27.74 26.66 27.67 703,721 -0.15(-0.54%)
Feb 02, 2024 28.05 28.26 27.27 27.82 621,561 -0.88(-3.07%)
Feb 01, 2024 28.50 29.04 28.02 28.70 512,741 +0.69(+2.46%)
Jan 31, 2024 29.14 29.22 27.91 28.01 562,525 -1.12(-3.84%)
Jan 30, 2024 30.87 31.58 28.96 29.13 575,849 -1.57(-5.11%)
Jan 29, 2024 29.59 30.75 29.31 30.70 527,699 +1.13(+3.82%)
Jan 26, 2024 30.02 30.22 29.26 29.57 370,310 -0.10(-0.34%)
Jan 25, 2024 30.22 30.76 29.20 29.67 498,999 -0.33(-1.10%)
Jan 24, 2024 31.08 31.08 29.67 30.00 609,741 -0.51(-1.67%)
Jan 23, 2024 30.48 30.77 29.43 30.51 747,476 +0.80(+2.69%)
Jan 22, 2024 29.08 30.18 28.88 29.71 665,640 +0.68(+2.34%)
Jan 19, 2024 29.83 29.83 28.50 29.03 451,055 -0.86(-2.88%)
Jan 18, 2024 29.65 30.03 29.19 29.89 535,313 +0.41(+1.39%)
Jan 17, 2024 29.49 29.63 28.86 29.48 480,436 -0.59(-1.96%)
Jan 16, 2024 31.14 31.57 29.94 30.07 797,400 -1.63(-5.14%)
Jan 12, 2024 33.32 33.59 31.70 31.70 579,013 -1.26(-3.82%)
Jan 11, 2024 33.49 33.60 32.38 32.96 752,539 -0.36(-1.08%)
Jan 10, 2024 34.20 34.70 32.28 33.32 901,409 -0.68(-2.00%)
Jan 09, 2024 31.36 34.16 31.23 34.00 1,704,083 +2.26(+7.12%)
Jan 08, 2024 27.04 31.97 27.00 31.74 2,244,780 +3.28(+11.52%)
Jan 05, 2024 28.22 28.90 27.82 28.46 1,053,695 -0.50(-1.73%)
Jan 04, 2024 29.25 29.25 28.73 28.96 971,272 -0.24(-0.82%)
Jan 03, 2024 29.30 29.95 28.43 29.20 878,765 -0.53(-1.78%)
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.