Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

STAAR Surgical Company (STAA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
74.64+1.15 (+1.56%)
At close: 04:00PM EST
74.90 +0.26 (+0.35%)
After hours: 07:30PM EST
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202373.2674.8071.3674.6474.64500,828
Feb 06, 202375.6577.7072.7673.4973.49747,400
Feb 03, 202377.3679.4376.5977.9777.97453,100
Feb 02, 202374.5081.8174.3979.3479.341,122,000
Feb 01, 202370.9673.1569.0672.9672.96560,800
Jan 31, 202368.0870.5866.8770.5570.55457,000
Jan 30, 202370.9570.9568.3368.4368.43742,900
Jan 27, 202369.2872.7269.2071.9071.90763,300
Jan 26, 202370.3470.9668.1169.9269.92325,000
Jan 25, 202367.8869.5066.5969.4269.42477,900
Jan 24, 202371.8272.1568.4068.8868.88486,800
Jan 23, 202371.5273.6470.6072.6072.60597,000
Jan 20, 202370.3971.0069.3370.6370.63465,200
Jan 19, 202370.1070.3665.7169.5369.531,245,700
Jan 18, 202374.7376.2570.5270.7170.71980,300
Jan 17, 202372.1574.4171.3773.9373.93609,500
Jan 13, 202369.8673.6169.8672.5072.50735,000
Jan 12, 202368.6070.7568.2170.3070.30694,700
Jan 11, 202367.0868.9866.4868.6068.60602,300
Jan 10, 202365.4868.3665.4866.9766.971,534,000
Jan 09, 202357.0067.3156.8865.4465.442,246,200
Jan 06, 202358.5060.2857.0460.0460.041,147,000
Jan 05, 202354.4659.3054.1958.1558.152,203,300
Jan 04, 202352.2356.3752.2355.0955.091,324,300
Jan 03, 202349.8351.9249.2551.2551.251,149,400
Dec 30, 202248.1748.9047.1748.5448.54851,900
Dec 29, 202247.3748.6747.0047.9147.91899,000
Dec 28, 202247.7149.2546.3646.8246.82984,600
Dec 27, 202248.2148.4446.3847.9847.98605,700
Dec 23, 202249.8950.1048.1148.3948.39406,900
Dec 22, 202249.5550.6748.2450.0750.07662,600
Dec 21, 202249.1951.6449.1949.9849.98760,500
Dec 20, 202248.8150.3948.0749.0749.07912,800
Dec 19, 202253.1353.6648.9049.1149.112,008,600
Dec 16, 202255.4856.8053.7054.2454.241,004,200
Dec 15, 202257.2557.6554.8556.5056.50964,200
Dec 14, 202261.1661.9457.6258.5658.56877,200
Dec 13, 202263.2664.6260.9161.8961.89543,500
Dec 12, 202259.9361.1359.2059.5759.57364,800
Dec 09, 202262.2563.1859.8059.9759.97533,000
Dec 08, 202261.1263.7861.0062.6062.60451,200
Dec 07, 202260.3362.2959.8561.1561.15471,000
Dec 06, 202262.1762.3158.8160.2760.27491,200
Dec 05, 202262.4664.4561.7262.3362.33621,700
Dec 02, 202258.0063.6957.6163.3263.32973,900
Dec 01, 202257.1760.5556.7059.1359.13715,000
Nov 30, 202255.9657.5754.7157.1157.111,074,800
Nov 29, 202259.0260.2054.4655.3055.301,489,400
Nov 28, 202259.6360.2158.2358.9358.93347,400
Nov 25, 202261.6061.6059.6759.8659.86154,800
Nov 23, 202260.5061.7359.6961.0461.04354,500
Nov 22, 202260.0160.4658.1360.2260.22410,900
Nov 21, 202259.3760.6458.8859.7759.77543,200
Nov 18, 202262.4562.4559.8360.2660.26626,300
Nov 17, 202262.0062.4259.5760.4860.48487,700
Nov 16, 202265.6565.7263.1963.7663.76478,700
Nov 15, 202266.4767.6465.3066.3066.30401,500
Nov 14, 202265.1465.8063.3164.5864.58425,900
Nov 11, 202264.4467.7163.9266.1966.19624,400
Nov 10, 202262.2763.4461.2763.1363.13629,000
Nov 09, 202259.4559.8757.5558.0058.00440,500
Nov 08, 202259.5061.6458.0760.1660.16366,400
Nov 07, 202262.3562.3558.7358.9858.98682,100
Nov 04, 202261.4162.6560.0060.8560.85683,700
Nov 03, 202262.6862.9758.0259.8459.842,339,100
Nov 02, 202273.0575.5870.5470.6270.62671,800
Nov 01, 202272.7174.4972.0873.7573.75578,700
Oct 31, 202271.1273.4970.6570.8770.87487,500
Oct 28, 202270.0371.3067.5171.1771.17543,800
Oct 27, 202272.9272.9269.7469.9369.93389,700
Oct 26, 202272.0075.0070.7472.3272.32354,300
Oct 25, 202269.1472.9168.7171.5771.57494,700
Oct 24, 202270.1870.1866.8168.6668.66476,200
Oct 21, 202270.4270.5367.6170.1870.18351,200
Oct 20, 202270.1072.0869.4970.4270.42232,700
Oct 19, 202271.5371.9768.3470.5070.50359,100
Oct 18, 202274.2277.0872.5973.2773.27416,800
Oct 17, 202270.2973.0069.8671.8571.85330,300
Oct 14, 202273.0074.3268.7168.9768.97391,300
Oct 13, 202269.4973.5767.6172.0072.00312,400
Oct 12, 202269.9271.0368.1570.3470.34356,700
Oct 11, 202268.4472.4267.6470.1070.10611,200
Oct 10, 202270.2370.2367.7968.5668.56293,600
Oct 07, 202270.8571.0669.3870.0170.01330,800
Oct 06, 202273.6674.4671.2572.5072.50246,700
Oct 05, 202275.0275.8071.6574.0374.03317,700
Oct 04, 202273.5376.2173.4876.2076.20495,200
Oct 03, 202271.6172.2870.1771.5171.51252,800
Sep 30, 202272.0274.2170.1770.5570.55603,600
Sep 29, 202273.1373.8370.0371.8571.85424,400
Sep 28, 202273.2376.2773.2375.0175.01395,500
Sep 27, 202273.5875.3170.5872.9572.95544,800
Sep 26, 202273.2574.0571.2172.3872.38404,000
Sep 23, 202274.4975.1371.3673.2573.25563,500
Sep 22, 202279.0979.2275.4075.5275.52533,400
Sep 21, 202282.0583.3779.8380.0280.02373,100
Sep 20, 202281.0981.8878.8081.1981.19334,400
Sep 19, 202283.9285.5881.1482.3882.38489,000
Sep 16, 202290.0690.0684.4185.3685.36733,000
Sep 15, 202293.3196.4390.6391.1691.16364,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement