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 30, 2014 15.48 15.56 15.33 15.43 256,478 -0.10(-0.64%)
May 29, 2014 15.02 15.61 15.02 15.53 201,129 +0.52(+3.46%)
May 28, 2014 15.11 15.29 14.74 15.01 163,901 -0.20(-1.31%)
May 27, 2014 14.62 15.29 14.47 15.21 191,495 +0.78(+5.41%)
May 23, 2014 14.62 14.43 14.43 14.43 141,900 -0.06(-0.41%)
May 22, 2014 14.30 14.80 14.19 14.49 88,840 +0.30(+2.11%)
May 21, 2014 14.55 14.71 14.12 14.19 152,292 -0.33(-2.27%)
May 20, 2014 14.55 14.73 14.04 14.52 265,883 -0.01(-0.07%)
May 19, 2014 14.07 14.61 13.89 14.53 142,896 +0.34(+2.40%)
May 16, 2014 14.96 15.20 13.84 14.19 380,101 -0.67(-4.51%)
May 15, 2014 14.88 15.03 14.70 14.86 215,623 -0.04(-0.27%)
May 14, 2014 15.18 15.46 14.83 14.90 323,757 -0.17(-1.13%)
May 13, 2014 15.44 15.44 14.86 15.07 188,452 -0.50(-3.21%)
May 12, 2014 14.75 15.59 14.61 15.57 349,113 +1.01(+6.94%)
May 09, 2014 14.48 14.58 14.17 14.56 348,388 -0.02(-0.14%)
May 08, 2014 15.32 15.58 14.41 14.58 489,277 -0.84(-5.45%)
May 07, 2014 15.95 16.53 15.19 15.42 333,739 -0.54(-3.38%)
May 06, 2014 16.50 16.55 15.92 15.96 290,650 -0.57(-3.45%)
May 05, 2014 17.00 17.01 16.51 16.53 220,322 -0.51(-2.99%)
May 02, 2014 16.68 17.30 16.53 17.04 286,839 +0.32(+1.91%)
May 01, 2014 17.00 17.02 16.51 16.72 468,797 -0.29(-1.70%)
Apr 30, 2014 18.62 18.79 16.87 17.01 828,651 -1.75(-9.33%)
Apr 29, 2014 18.80 19.59 18.05 18.76 778,207 -0.02(-0.11%)
Apr 28, 2014 19.20 19.52 18.69 18.78 483,248 -0.34(-1.78%)
Apr 25, 2014 19.28 19.60 18.78 19.12 241,190 -0.18(-0.93%)
Apr 24, 2014 19.08 19.55 18.55 19.30 195,110 +0.44(+2.33%)
Apr 23, 2014 19.37 19.74 18.67 18.86 271,453 -0.49(-2.53%)
Apr 22, 2014 19.00 19.50 18.21 19.35 311,451 +0.20(+1.04%)
Apr 21, 2014 17.66 19.40 17.36 19.15 352,908 +1.65(+9.43%)
Apr 17, 2014 17.53 17.50 17.50 17.50 150,900 -0.02(-0.11%)
Apr 16, 2014 16.97 17.94 16.76 17.52 288,415 +0.62(+3.67%)
Apr 15, 2014 17.10 17.12 16.18 16.90 243,910 -0.20(-1.17%)
Apr 14, 2014 17.05 17.42 16.80 17.10 172,958 +0.27(+1.60%)
Apr 11, 2014 16.80 17.27 16.71 16.83 137,315 -0.16(-0.94%)
Apr 10, 2014 17.66 17.66 16.88 16.99 184,954 -0.63(-3.58%)
Apr 09, 2014 17.18 17.85 16.82 17.62 287,234 +0.44(+2.56%)
Apr 08, 2014 17.63 17.92 16.89 17.18 445,946 -0.49(-2.77%)
Apr 07, 2014 17.69 17.86 17.18 17.67 275,256 -0.04(-0.23%)
Apr 04, 2014 18.91 18.91 17.62 17.71 354,343 -1.12(-5.95%)
Apr 03, 2014 18.95 19.24 18.70 18.83 172,123 -0.22(-1.15%)
Apr 02, 2014 19.09 19.19 18.67 19.05 269,713 +0.08(+0.42%)
Apr 01, 2014 18.90 19.28 18.56 18.97 310,293 +0.17(+0.90%)
Mar 31, 2014 18.50 18.91 18.28 18.80 238,371 +0.43(+2.34%)
Mar 28, 2014 18.60 18.92 18.16 18.37 203,420 -0.23(-1.24%)
Mar 27, 2014 18.61 18.75 17.95 18.60 259,214 -0.06(-0.32%)
Mar 26, 2014 18.72 18.89 18.03 18.66 332,255 +0.02(+0.11%)
Mar 25, 2014 17.82 18.66 17.76 18.64 833,515 +1.05(+5.97%)
Mar 24, 2014 17.23 17.74 16.90 17.59 744,615 +0.98(+5.90%)
Mar 21, 2014 17.06 17.06 16.33 16.61 333,676 -0.45(-2.64%)
Mar 20, 2014 17.27 17.35 16.95 17.06 193,044 -0.21(-1.22%)
Mar 19, 2014 17.14 17.37 16.67 17.27 509,422 +0.15(+0.88%)
Mar 18, 2014 17.36 17.50 16.44 17.12 568,780 -0.58(-3.28%)
Mar 17, 2014 17.99 19.50 17.44 17.70 1,750,642 +2.33(+15.16%)
Mar 14, 2014 15.20 15.64 15.20 15.37 181,022 +0.28(+1.86%)
Mar 13, 2014 14.73 15.15 14.62 15.09 305,150 +0.46(+3.14%)
Mar 12, 2014 14.08 14.63 14.00 14.63 179,780 +0.49(+3.47%)
Mar 11, 2014 14.82 14.95 14.01 14.14 181,548 -0.70(-4.72%)
Mar 10, 2014 15.48 15.84 14.74 14.84 154,717 -0.70(-4.50%)
Mar 07, 2014 15.82 15.82 15.16 15.54 117,500 -0.14(-0.89%)
Mar 06, 2014 16.25 16.47 15.35 15.68 227,266 -0.46(-2.85%)
Mar 05, 2014 15.22 16.15 14.98 16.14 451,967 +0.70(+4.53%)
Mar 04, 2014 14.60 15.89 14.60 15.44 460,862 +1.14(+7.97%)
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.