Skip to main content

Staar Surgical Company (NQ: STAA )

42.18 -0.37 (-0.87%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 42.36 43.00 41.86 42.55 344,426 +0.04(+0.09%)
May 21, 2024 42.41 43.08 41.77 42.51 381,159 -0.29(-0.68%)
May 20, 2024 42.41 43.16 42.37 42.80 358,460 +0.10(+0.23%)
May 17, 2024 42.82 43.71 42.06 42.70 333,177 +0.08(+0.19%)
May 16, 2024 43.07 43.56 42.37 42.62 296,906 -0.52(-1.21%)
May 15, 2024 44.23 44.66 42.47 43.14 320,314 -0.51(-1.17%)
May 14, 2024 44.75 45.18 43.02 43.65 396,853 +0.08(+0.18%)
May 13, 2024 42.39 44.40 42.05 43.57 632,876 +1.22(+2.88%)
May 10, 2024 43.08 43.50 41.65 42.35 440,896 -0.51(-1.19%)
May 09, 2024 41.31 43.30 41.31 42.86 809,384 +1.84(+4.49%)
May 08, 2024 45.00 45.56 39.44 41.02 1,397,232 -5.63(-12.07%)
May 07, 2024 46.17 47.18 46.01 46.65 725,145 +0.67(+1.46%)
May 06, 2024 45.76 46.56 45.74 45.98 428,647 +0.47(+1.03%)
May 03, 2024 46.27 46.90 45.12 45.51 367,232 -0.03(-0.07%)
May 02, 2024 45.46 45.78 44.38 45.54 414,218 +0.85(+1.90%)
May 01, 2024 45.83 46.89 44.65 44.69 654,371 -1.27(-2.76%)
Apr 30, 2024 46.61 46.99 45.86 45.96 418,010 -1.47(-3.10%)
Apr 29, 2024 47.16 48.17 47.12 47.43 526,779 +0.47(+1.00%)
Apr 26, 2024 47.14 48.02 46.43 46.96 335,626 +0.07(+0.15%)
Apr 25, 2024 46.90 47.05 45.42 46.89 349,743 -0.93(-1.94%)
Apr 24, 2024 48.24 49.13 47.77 47.82 571,217 -0.37(-0.77%)
Apr 23, 2024 46.50 48.50 45.87 48.19 749,032 +1.64(+3.52%)
Apr 22, 2024 46.60 47.28 46.06 46.55 246,628 +0.16(+0.34%)
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%)
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.