Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,170.75
-5.00(-0.12%)
Dow Futures
34,170.00
-36.00(-0.11%)
Nasdaq Futures
12,764.50
-12.25(-0.10%)
Russell 2000 Futures
1,975.80
-3.50(-0.18%)
Crude Oil
77.52
+0.38(+0.49%)
Gold
1,889.30
+4.50(+0.24%)

Advertisement

STAAR Surgical Company (STAA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

74.64

+1.15

(+1.56%)

At close: 04:00PM EST

74.90

+0.26

(+0.35%)

After hours:

07:30PM EST

Advertisement

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	73.26	74.80	71.36	74.64	74.64	500,828
Feb 06, 2023	75.65	77.70	72.76	73.49	73.49	747,400
Feb 03, 2023	77.36	79.43	76.59	77.97	77.97	453,100
Feb 02, 2023	74.50	81.81	74.39	79.34	79.34	1,122,000
Feb 01, 2023	70.96	73.15	69.06	72.96	72.96	560,800
Jan 31, 2023	68.08	70.58	66.87	70.55	70.55	457,000
Jan 30, 2023	70.95	70.95	68.33	68.43	68.43	742,900
Jan 27, 2023	69.28	72.72	69.20	71.90	71.90	763,300
Jan 26, 2023	70.34	70.96	68.11	69.92	69.92	325,000
Jan 25, 2023	67.88	69.50	66.59	69.42	69.42	477,900
Jan 24, 2023	71.82	72.15	68.40	68.88	68.88	486,800
Jan 23, 2023	71.52	73.64	70.60	72.60	72.60	597,000
Jan 20, 2023	70.39	71.00	69.33	70.63	70.63	465,200
Jan 19, 2023	70.10	70.36	65.71	69.53	69.53	1,245,700
Jan 18, 2023	74.73	76.25	70.52	70.71	70.71	980,300
Jan 17, 2023	72.15	74.41	71.37	73.93	73.93	609,500
Jan 13, 2023	69.86	73.61	69.86	72.50	72.50	735,000
Jan 12, 2023	68.60	70.75	68.21	70.30	70.30	694,700
Jan 11, 2023	67.08	68.98	66.48	68.60	68.60	602,300
Jan 10, 2023	65.48	68.36	65.48	66.97	66.97	1,534,000
Jan 09, 2023	57.00	67.31	56.88	65.44	65.44	2,246,200
Jan 06, 2023	58.50	60.28	57.04	60.04	60.04	1,147,000
Jan 05, 2023	54.46	59.30	54.19	58.15	58.15	2,203,300
Jan 04, 2023	52.23	56.37	52.23	55.09	55.09	1,324,300
Jan 03, 2023	49.83	51.92	49.25	51.25	51.25	1,149,400
Dec 30, 2022	48.17	48.90	47.17	48.54	48.54	851,900
Dec 29, 2022	47.37	48.67	47.00	47.91	47.91	899,000
Dec 28, 2022	47.71	49.25	46.36	46.82	46.82	984,600
Dec 27, 2022	48.21	48.44	46.38	47.98	47.98	605,700
Dec 23, 2022	49.89	50.10	48.11	48.39	48.39	406,900
Dec 22, 2022	49.55	50.67	48.24	50.07	50.07	662,600
Dec 21, 2022	49.19	51.64	49.19	49.98	49.98	760,500
Dec 20, 2022	48.81	50.39	48.07	49.07	49.07	912,800
Dec 19, 2022	53.13	53.66	48.90	49.11	49.11	2,008,600
Dec 16, 2022	55.48	56.80	53.70	54.24	54.24	1,004,200
Dec 15, 2022	57.25	57.65	54.85	56.50	56.50	964,200
Dec 14, 2022	61.16	61.94	57.62	58.56	58.56	877,200
Dec 13, 2022	63.26	64.62	60.91	61.89	61.89	543,500
Dec 12, 2022	59.93	61.13	59.20	59.57	59.57	364,800
Dec 09, 2022	62.25	63.18	59.80	59.97	59.97	533,000
Dec 08, 2022	61.12	63.78	61.00	62.60	62.60	451,200
Dec 07, 2022	60.33	62.29	59.85	61.15	61.15	471,000
Dec 06, 2022	62.17	62.31	58.81	60.27	60.27	491,200
Dec 05, 2022	62.46	64.45	61.72	62.33	62.33	621,700
Dec 02, 2022	58.00	63.69	57.61	63.32	63.32	973,900
Dec 01, 2022	57.17	60.55	56.70	59.13	59.13	715,000
Nov 30, 2022	55.96	57.57	54.71	57.11	57.11	1,074,800
Nov 29, 2022	59.02	60.20	54.46	55.30	55.30	1,489,400
Nov 28, 2022	59.63	60.21	58.23	58.93	58.93	347,400
Nov 25, 2022	61.60	61.60	59.67	59.86	59.86	154,800
Nov 23, 2022	60.50	61.73	59.69	61.04	61.04	354,500
Nov 22, 2022	60.01	60.46	58.13	60.22	60.22	410,900
Nov 21, 2022	59.37	60.64	58.88	59.77	59.77	543,200
Nov 18, 2022	62.45	62.45	59.83	60.26	60.26	626,300
Nov 17, 2022	62.00	62.42	59.57	60.48	60.48	487,700
Nov 16, 2022	65.65	65.72	63.19	63.76	63.76	478,700
Nov 15, 2022	66.47	67.64	65.30	66.30	66.30	401,500
Nov 14, 2022	65.14	65.80	63.31	64.58	64.58	425,900
Nov 11, 2022	64.44	67.71	63.92	66.19	66.19	624,400
Nov 10, 2022	62.27	63.44	61.27	63.13	63.13	629,000
Nov 09, 2022	59.45	59.87	57.55	58.00	58.00	440,500
Nov 08, 2022	59.50	61.64	58.07	60.16	60.16	366,400
Nov 07, 2022	62.35	62.35	58.73	58.98	58.98	682,100
Nov 04, 2022	61.41	62.65	60.00	60.85	60.85	683,700
Nov 03, 2022	62.68	62.97	58.02	59.84	59.84	2,339,100
Nov 02, 2022	73.05	75.58	70.54	70.62	70.62	671,800
Nov 01, 2022	72.71	74.49	72.08	73.75	73.75	578,700
Oct 31, 2022	71.12	73.49	70.65	70.87	70.87	487,500
Oct 28, 2022	70.03	71.30	67.51	71.17	71.17	543,800
Oct 27, 2022	72.92	72.92	69.74	69.93	69.93	389,700
Oct 26, 2022	72.00	75.00	70.74	72.32	72.32	354,300
Oct 25, 2022	69.14	72.91	68.71	71.57	71.57	494,700
Oct 24, 2022	70.18	70.18	66.81	68.66	68.66	476,200
Oct 21, 2022	70.42	70.53	67.61	70.18	70.18	351,200
Oct 20, 2022	70.10	72.08	69.49	70.42	70.42	232,700
Oct 19, 2022	71.53	71.97	68.34	70.50	70.50	359,100
Oct 18, 2022	74.22	77.08	72.59	73.27	73.27	416,800
Oct 17, 2022	70.29	73.00	69.86	71.85	71.85	330,300
Oct 14, 2022	73.00	74.32	68.71	68.97	68.97	391,300
Oct 13, 2022	69.49	73.57	67.61	72.00	72.00	312,400
Oct 12, 2022	69.92	71.03	68.15	70.34	70.34	356,700
Oct 11, 2022	68.44	72.42	67.64	70.10	70.10	611,200
Oct 10, 2022	70.23	70.23	67.79	68.56	68.56	293,600
Oct 07, 2022	70.85	71.06	69.38	70.01	70.01	330,800
Oct 06, 2022	73.66	74.46	71.25	72.50	72.50	246,700
Oct 05, 2022	75.02	75.80	71.65	74.03	74.03	317,700
Oct 04, 2022	73.53	76.21	73.48	76.20	76.20	495,200
Oct 03, 2022	71.61	72.28	70.17	71.51	71.51	252,800
Sep 30, 2022	72.02	74.21	70.17	70.55	70.55	603,600
Sep 29, 2022	73.13	73.83	70.03	71.85	71.85	424,400
Sep 28, 2022	73.23	76.27	73.23	75.01	75.01	395,500
Sep 27, 2022	73.58	75.31	70.58	72.95	72.95	544,800
Sep 26, 2022	73.25	74.05	71.21	72.38	72.38	404,000
Sep 23, 2022	74.49	75.13	71.36	73.25	73.25	563,500
Sep 22, 2022	79.09	79.22	75.40	75.52	75.52	533,400
Sep 21, 2022	82.05	83.37	79.83	80.02	80.02	373,100
Sep 20, 2022	81.09	81.88	78.80	81.19	81.19	334,400
Sep 19, 2022	83.92	85.58	81.14	82.38	82.38	489,000
Sep 16, 2022	90.06	90.06	84.41	85.36	85.36	733,000
Sep 15, 2022	93.31	96.43	90.63	91.16	91.16	364,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,170.75-5.00(-0.12%)

Dow Futures34,170.00-36.00(-0.11%)

Nasdaq Futures12,764.50-12.25(-0.10%)

Russell 2000 Futures1,975.80-3.50(-0.18%)

Crude Oil77.52+0.38(+0.49%)

Gold1,889.30+4.50(+0.24%)

STAAR Surgical Company (STAA)

S&P Futures
4,170.75
-5.00(-0.12%)

Dow Futures
34,170.00
-36.00(-0.11%)

Nasdaq Futures
12,764.50
-12.25(-0.10%)

Russell 2000 Futures
1,975.80
-3.50(-0.18%)

Crude Oil
77.52
+0.38(+0.49%)

Gold
1,889.30
+4.50(+0.24%)