Skip to main content

Staar Surgical Company (NQ: STAA )

43.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 44.00 44.48 41.83 43.14 711,719 -1.09(-2.46%)
Jul 17, 2024 45.09 46.10 43.46 44.23 822,131 -1.60(-3.49%)
Jul 16, 2024 45.80 46.79 44.25 45.83 487,288 +0.61(+1.35%)
Jul 15, 2024 44.48 46.11 43.36 45.22 785,665 -1.89(-4.01%)
Jul 12, 2024 47.52 48.00 46.88 47.11 375,246 -0.23(-0.49%)
Jul 11, 2024 47.43 49.86 46.44 47.34 843,806 +1.34(+2.91%)
Jul 10, 2024 41.90 46.10 38.97 46.00 1,982,348 +4.53(+10.92%)
Jul 09, 2024 42.93 43.44 41.05 41.47 678,292 -1.63(-3.78%)
Jul 08, 2024 45.22 45.87 43.08 43.10 476,625 -1.83(-4.07%)
Jul 05, 2024 43.17 45.18 42.31 44.93 563,059 +1.83(+4.23%)
Jul 03, 2024 44.78 44.78 42.96 43.10 568,844 -1.42(-3.18%)
Jul 02, 2024 47.35 49.32 42.99 44.52 1,753,536 -2.90(-6.12%)
Jul 01, 2024 47.59 48.40 46.85 47.42 640,964 -0.19(-0.40%)
Jun 28, 2024 47.00 48.23 46.93 47.61 906,659 +0.84(+1.80%)
Jun 27, 2024 45.52 47.23 45.22 46.77 649,990 +1.26(+2.77%)
Jun 26, 2024 42.10 47.71 41.88 45.51 1,862,473 +3.19(+7.54%)
Jun 25, 2024 41.20 42.34 40.67 42.32 273,885 +1.17(+2.84%)
Jun 24, 2024 40.85 41.43 40.40 41.15 261,093 +0.40(+0.98%)
Jun 21, 2024 40.04 40.94 39.62 40.75 1,171,199 +0.64(+1.60%)
Jun 20, 2024 40.88 41.35 39.82 40.11 283,903 -1.12(-2.72%)
Jun 18, 2024 40.06 41.80 39.87 41.23 721,958 +1.15(+2.87%)
Jun 17, 2024 40.70 40.97 38.70 40.08 1,131,275 -1.14(-2.77%)
Jun 14, 2024 41.41 41.68 40.81 41.22 298,090 -0.69(-1.65%)
Jun 13, 2024 41.08 42.83 40.61 41.91 377,678 +0.86(+2.10%)
Jun 12, 2024 39.88 42.16 39.54 41.05 847,030 +2.33(+6.02%)
Jun 11, 2024 39.83 40.01 38.25 38.72 430,704 +0.65(+1.71%)
Jun 10, 2024 37.80 38.58 37.42 38.07 468,861 -0.59(-1.53%)
Jun 07, 2024 39.84 40.60 38.53 38.66 379,548 -1.81(-4.47%)
Jun 06, 2024 40.30 41.00 39.76 40.47 213,410 -0.14(-0.34%)
Jun 05, 2024 40.11 41.15 39.62 40.61 280,590 +0.49(+1.22%)
Jun 04, 2024 41.00 41.10 39.65 40.12 283,895 -1.34(-3.23%)
Jun 03, 2024 42.40 43.23 41.35 41.46 340,274 -0.07(-0.17%)
May 31, 2024 40.90 41.63 40.78 41.53 302,338 +0.93(+2.29%)
May 30, 2024 40.31 40.94 40.05 40.60 332,780 +0.46(+1.15%)
May 29, 2024 40.28 40.74 39.75 40.14 294,482 -0.80(-1.95%)
May 28, 2024 41.54 41.87 40.56 40.94 249,095 -0.22(-0.53%)
May 24, 2024 42.20 42.20 40.95 41.16 277,436 -1.01(-2.40%)
May 23, 2024 42.54 43.22 41.94 42.17 339,412 -0.38(-0.89%)
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%)
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.