Skip to main content

Staar Surgical Company (NQ: STAA )

38.08 +0.38 (+0.99%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 10.61 11.40 10.61 11.13 311,200 +0.53(+5.00%)
May 29, 2003 10.93 11.61 10.49 10.60 351,700 -0.22(-2.03%)
May 28, 2003 13.24 13.31 10.19 10.82 878,700 -2.40(-18.15%)
May 27, 2003 11.90 13.40 11.90 13.22 597,700 +1.32(+11.09%)
May 23, 2003 12.45 12.50 11.90 11.90 203,900 -0.33(-2.70%)
May 22, 2003 11.74 12.35 11.74 12.23 394,500 +0.30(+2.51%)
May 21, 2003 12.28 12.28 11.65 11.93 192,500 -0.26(-2.13%)
May 20, 2003 12.10 12.30 11.81 12.19 325,600 +0.14(+1.16%)
May 19, 2003 11.96 12.33 11.56 12.05 218,200 +0.19(+1.60%)
May 16, 2003 12.30 12.60 11.58 11.86 495,400 -0.07(-0.59%)
May 15, 2003 10.69 12.22 10.65 11.93 857,300 +1.78(+17.54%)
May 14, 2003 9.730 10.16 9.450 10.15 221,400 +0.35(+3.57%)
May 13, 2003 9.950 9.950 9.360 9.800 168,300 -0.13(-1.31%)
May 12, 2003 9.950 9.960 9.600 9.930 249,100 +0.18(+1.85%)
May 09, 2003 9.690 9.900 9.530 9.750 210,200 +0.16(+1.67%)
May 08, 2003 9.710 10.10 9.560 9.590 295,700 +0.11(+1.16%)
May 07, 2003 9.260 9.900 9.100 9.480 641,500 +0.37(+4.06%)
May 06, 2003 10.48 10.48 8.850 9.110 600,200 -0.59(-6.08%)
May 05, 2003 10.23 10.44 9.600 9.700 620,700 +0.07(+0.73%)
May 02, 2003 9.700 9.840 9.270 9.630 1,016,800 +0.76(+8.57%)
May 01, 2003 8.460 9.000 8.420 8.870 238,200 +0.32(+3.74%)
Apr 30, 2003 8.050 8.750 8.050 8.550 256,700 +0.42(+5.17%)
Apr 29, 2003 8.170 8.410 8.040 8.130 287,300 +0.13(+1.63%)
Apr 28, 2003 8.250 8.340 7.860 8.000 292,100 -0.25(-3.03%)
Apr 25, 2003 8.440 8.450 7.800 8.250 193,800 -0.19(-2.25%)
Apr 24, 2003 8.600 8.750 8.300 8.440 467,900 +0.07(+0.84%)
Apr 23, 2003 8.000 8.530 7.950 8.370 572,800 +0.46(+5.82%)
Apr 22, 2003 7.500 8.170 7.450 7.910 492,000 +0.41(+5.47%)
Apr 21, 2003 7.650 7.700 7.260 7.500 259,800 -0.10(-1.32%)
Apr 17, 2003 7.600 7.950 7.580 7.600 411,500 +0.00(+0.00%)
Apr 16, 2003 7.150 7.680 7.020 7.600 721,400 +0.49(+6.89%)
Apr 15, 2003 6.730 7.330 6.650 7.110 797,700 +0.36(+5.36%)
Apr 14, 2003 6.270 6.870 6.250 6.748 1,184,200 +0.57(+9.19%)
Apr 11, 2003 5.350 6.240 5.350 6.180 588,300 +0.59(+10.55%)
Apr 10, 2003 5.580 5.590 5.050 5.590 85,900 -0.10(-1.76%)
Apr 09, 2003 5.710 5.860 5.570 5.690 31,700 +0.00(+0.00%)
Apr 08, 2003 5.650 5.940 5.520 5.690 32,700 +0.07(+1.25%)
Apr 07, 2003 5.400 5.720 5.300 5.620 76,600 +0.22(+4.07%)
Apr 04, 2003 5.650 5.650 5.100 5.400 169,000 -0.12(-2.17%)
Apr 03, 2003 5.980 5.980 5.500 5.520 120,300 -0.38(-6.44%)
Apr 02, 2003 5.950 6.000 5.770 5.900 171,300 -0.05(-0.84%)
Apr 01, 2003 6.080 6.080 5.900 5.950 171,400 -0.09(-1.49%)
Mar 31, 2003 6.080 6.150 5.910 6.040 143,200 -0.08(-1.31%)
Mar 28, 2003 6.140 6.140 6.030 6.120 123,800 +0.06(+0.99%)
Mar 27, 2003 5.960 6.120 5.960 6.060 241,400 +0.11(+1.85%)
Mar 26, 2003 6.020 6.140 5.910 5.950 121,000 -0.15(-2.46%)
Mar 25, 2003 6.250 6.260 5.950 6.100 214,900 +0.00(+0.00%)
Mar 24, 2003 5.750 6.550 5.710 6.100 343,642 +0.08(+1.33%)
Mar 21, 2003 5.850 6.500 5.750 6.020 506,100 +0.73(+13.82%)
Mar 20, 2003 5.150 5.300 4.860 5.289 41,300 +0.13(+2.50%)
Mar 19, 2003 5.350 5.420 4.950 5.160 79,300 -0.19(-3.55%)
Mar 18, 2003 5.370 5.540 5.350 5.350 14,100 -0.05(-0.93%)
Mar 17, 2003 5.040 5.450 5.040 5.400 55,000 +0.33(+6.49%)
Mar 14, 2003 4.660 5.100 4.660 5.071 3,370,000 +0.15(+3.07%)
Mar 13, 2003 4.800 4.920 4.740 4.920 10,800 +0.02(+0.41%)
Mar 12, 2003 4.770 4.900 4.510 4.900 25,500 +0.07(+1.45%)
Mar 11, 2003 4.650 4.840 4.650 4.830 25,400 +0.11(+2.33%)
Mar 10, 2003 4.620 4.870 4.510 4.720 62,700 +0.11(+2.39%)
Mar 07, 2003 4.090 4.830 4.090 4.610 41,100 +0.52(+12.74%)
Mar 06, 2003 3.990 4.100 3.960 4.089 29,700 +0.09(+2.23%)
Mar 05, 2003 3.910 4.000 3.900 4.000 11,000 +0.12(+3.07%)
Mar 04, 2003 3.870 4.040 3.870 3.881 49,000 +0.01(+0.28%)
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.