Mail

STAA - STAAR Surgical Company

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 14, 2019	34.48	34.87	34.29	34.75	34.75	46,112
Nov 13, 2019	35.00	35.03	33.81	34.71	34.71	397,500
Nov 12, 2019	35.49	35.75	34.38	35.14	35.14	448,800
Nov 11, 2019	35.78	36.56	35.38	35.54	35.54	355,500
Nov 08, 2019	35.90	36.05	34.99	35.49	35.49	510,400
Nov 07, 2019	36.00	36.41	35.60	36.11	36.11	455,400
Nov 06, 2019	36.32	36.83	35.47	35.55	35.55	390,600
Nov 05, 2019	35.00	36.22	34.87	35.92	35.92	447,800
Nov 04, 2019	33.62	35.00	33.50	34.92	34.92	614,100
Nov 01, 2019	32.79	33.92	31.81	33.28	33.28	623,400
Oct 31, 2019	29.60	33.44	28.90	32.78	32.78	1,660,700
Oct 30, 2019	28.65	28.65	27.76	27.93	27.93	485,600
Oct 29, 2019	28.62	28.91	28.18	28.61	28.61	326,400
Oct 28, 2019	28.33	29.24	28.33	28.69	28.69	250,900
Oct 25, 2019	28.59	28.70	28.02	28.26	28.26	457,200
Oct 24, 2019	28.22	28.77	28.22	28.66	28.66	318,800
Oct 23, 2019	27.62	28.38	27.32	28.10	28.10	453,300
Oct 22, 2019	28.28	28.50	27.06	27.40	27.40	233,800
Oct 21, 2019	28.93	29.51	28.15	28.21	28.21	527,200
Oct 18, 2019	27.51	29.04	27.44	28.68	28.68	545,400
Oct 17, 2019	26.55	27.76	26.31	27.58	27.58	350,800
Oct 16, 2019	26.65	26.84	26.30	26.40	26.40	141,100
Oct 15, 2019	26.42	27.24	26.42	26.66	26.66	346,700
Oct 14, 2019	26.59	26.85	26.02	26.15	26.15	225,900
Oct 11, 2019	25.96	27.12	25.96	26.69	26.69	261,500
Oct 10, 2019	25.23	25.61	24.59	25.46	25.46	159,100
Oct 09, 2019	24.93	25.60	24.50	25.31	25.31	244,000
Oct 08, 2019	24.94	25.19	24.32	24.55	24.55	374,000
Oct 07, 2019	25.56	25.76	25.16	25.43	25.43	233,300
Oct 04, 2019	25.23	25.72	24.94	25.63	25.63	266,900
Oct 03, 2019	24.59	25.53	23.78	25.19	25.19	289,100
Oct 02, 2019	24.85	24.95	24.30	24.59	24.59	211,800
Oct 01, 2019	25.93	26.44	24.82	25.05	25.05	304,600
Sep 30, 2019	26.21	26.22	25.12	25.78	25.78	430,400
Sep 27, 2019	27.34	27.34	25.67	25.99	25.99	264,700
Sep 26, 2019	28.05	28.15	27.02	27.18	27.18	124,200
Sep 25, 2019	28.00	28.38	27.18	28.14	28.14	201,400
Sep 24, 2019	29.32	29.71	28.00	28.14	28.14	321,600
Sep 23, 2019	29.60	29.83	29.20	29.33	29.33	133,200
Sep 20, 2019	29.74	30.23	29.46	29.91	29.91	348,000
Sep 19, 2019	30.16	30.70	29.60	29.81	29.81	229,400
Sep 18, 2019	30.32	30.35	29.55	30.20	30.20	242,500
Sep 17, 2019	29.87	30.43	28.99	30.31	30.31	216,000
Sep 16, 2019	29.03	30.09	28.94	29.83	29.83	363,800
Sep 13, 2019	28.98	29.34	28.71	29.21	29.21	221,100
Sep 12, 2019	28.82	29.07	28.30	28.79	28.79	222,400
Sep 11, 2019	27.54	29.06	27.21	28.50	28.50	335,800
Sep 10, 2019	26.92	27.68	26.40	27.54	27.54	208,100
Sep 09, 2019	28.15	28.26	26.91	27.04	27.04	266,000
Sep 06, 2019	28.51	28.78	27.99	28.03	28.03	137,800
Sep 05, 2019	27.98	29.02	27.72	28.53	28.53	166,200
Sep 04, 2019	28.02	28.15	27.03	27.59	27.59	309,000
Sep 03, 2019	29.80	29.83	27.25	27.68	27.68	473,600
Aug 30, 2019	30.35	30.46	29.84	30.11	30.11	272,300
Aug 29, 2019	30.00	30.86	30.00	30.21	30.21	187,100
Aug 28, 2019	29.66	30.31	29.66	29.95	29.95	192,400
Aug 27, 2019	30.50	30.77	29.88	29.95	29.95	398,100
Aug 26, 2019	30.09	30.19	29.29	29.71	29.71	153,300
Aug 23, 2019	31.30	31.56	29.44	29.71	29.71	252,100
Aug 22, 2019	32.25	32.25	31.05	31.32	31.32	117,600
Aug 21, 2019	32.60	32.64	31.96	32.21	32.21	218,800
Aug 20, 2019	32.95	33.33	32.30	32.33	32.33	110,400
Aug 19, 2019	33.52	33.73	32.77	32.95	32.95	303,600
Aug 16, 2019	32.20	33.30	32.14	33.19	33.19	322,000
Aug 15, 2019	32.24	32.29	31.64	31.92	31.92	260,700
Aug 14, 2019	32.36	32.52	31.41	31.92	31.92	368,500
Aug 13, 2019	32.30	33.96	31.94	33.14	33.14	390,600
Aug 12, 2019	31.84	32.65	31.49	32.50	32.50	437,700
Aug 09, 2019	32.60	32.71	31.17	31.95	31.95	229,700
Aug 08, 2019	32.68	33.27	32.52	32.70	32.70	320,400
Aug 07, 2019	32.13	33.08	31.65	32.51	32.51	289,600
Aug 06, 2019	32.57	33.22	31.83	32.75	32.75	468,200
Aug 05, 2019	32.30	32.78	31.33	32.10	32.10	592,200
Aug 02, 2019	34.37	34.62	32.35	33.42	33.42	533,500
Aug 01, 2019	33.50	37.35	32.11	34.80	34.80	1,824,400
Jul 31, 2019	30.20	30.78	29.21	29.31	29.31	786,500
Jul 30, 2019	30.43	31.26	30.26	30.30	30.30	650,800
Jul 29, 2019	31.34	31.72	30.42	30.86	30.86	369,300
Jul 26, 2019	30.95	31.39	30.27	31.35	31.35	286,300
Jul 25, 2019	32.67	32.67	30.56	30.70	30.70	536,500
Jul 24, 2019	31.94	32.94	31.75	32.67	32.67	261,200
Jul 23, 2019	32.35	32.63	31.88	32.03	32.03	547,300
Jul 22, 2019	31.27	32.22	31.27	32.13	32.13	556,600
Jul 19, 2019	31.47	32.15	31.02	31.05	31.05	289,400
Jul 18, 2019	31.01	32.05	30.91	31.50	31.50	265,900
Jul 17, 2019	31.72	31.72	30.86	31.07	31.07	281,600
Jul 16, 2019	31.66	32.23	31.19	31.77	31.77	333,400
Jul 15, 2019	30.52	31.71	30.37	31.54	31.54	338,400
Jul 12, 2019	30.74	30.78	29.98	30.42	30.42	387,300
Jul 11, 2019	30.45	31.02	30.34	30.80	30.80	369,000
Jul 10, 2019	30.63	30.81	30.17	30.46	30.46	354,200
Jul 09, 2019	29.39	30.29	28.93	30.23	30.23	294,500
Jul 08, 2019	29.47	29.67	28.97	29.56	29.56	238,100
Jul 05, 2019	29.61	29.71	28.91	29.42	29.42	184,400
Jul 03, 2019	29.96	30.00	29.37	29.50	29.50	121,300
Jul 02, 2019	29.83	29.85	29.16	29.83	29.83	275,300
Jul 01, 2019	29.98	30.12	29.24	29.74	29.74	260,400
Jun 28, 2019	30.19	30.56	29.36	29.38	29.38	710,900
Jun 27, 2019	29.65	30.42	29.43	30.19	30.19	521,500
Jun 26, 2019	29.28	29.64	28.99	29.51	29.51	588,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...