Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 46.51 47.33 46.00 46.39 396,855 -0.38(-0.81%)
Apr 18, 2024 46.57 47.30 45.51 46.77 380,627 +0.43(+0.93%)
Apr 17, 2024 46.90 47.39 46.19 46.34 325,200 -0.28(-0.60%)
Apr 16, 2024 45.76 47.34 45.65 46.62 601,290 +0.40(+0.87%)
Apr 15, 2024 50.00 50.00 46.15 46.22 735,332 -3.57(-7.17%)
Apr 12, 2024 50.99 51.34 48.76 49.79 682,335 -1.81(-3.51%)
Apr 11, 2024 51.81 51.81 50.21 51.60 414,797 +0.52(+1.02%)
Apr 10, 2024 50.00 51.70 49.34 51.08 749,954 -1.17(-2.24%)
Apr 09, 2024 49.65 52.68 49.52 52.25 1,434,157 +2.76(+5.58%)
Apr 08, 2024 48.92 49.60 47.37 49.49 1,447,488 +0.81(+1.66%)
Apr 05, 2024 45.68 48.83 44.79 48.68 1,864,832 +3.17(+6.97%)
Apr 04, 2024 43.96 46.93 43.09 45.51 2,357,012 +6.44(+16.48%)
Apr 03, 2024 39.32 40.45 38.27 39.07 765,866 -0.48(-1.21%)
Apr 02, 2024 38.03 39.83 37.58 39.55 550,280 +0.51(+1.31%)
Apr 01, 2024 38.95 39.20 38.04 39.04 562,275 +0.76(+1.99%)
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%)
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.