STAA - STAAR Surgical Company

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201934.4834.8734.2934.7534.7546,112
Nov 13, 201935.0035.0333.8134.7134.71397,500
Nov 12, 201935.4935.7534.3835.1435.14448,800
Nov 11, 201935.7836.5635.3835.5435.54355,500
Nov 08, 201935.9036.0534.9935.4935.49510,400
Nov 07, 201936.0036.4135.6036.1136.11455,400
Nov 06, 201936.3236.8335.4735.5535.55390,600
Nov 05, 201935.0036.2234.8735.9235.92447,800
Nov 04, 201933.6235.0033.5034.9234.92614,100
Nov 01, 201932.7933.9231.8133.2833.28623,400
Oct 31, 201929.6033.4428.9032.7832.781,660,700
Oct 30, 201928.6528.6527.7627.9327.93485,600
Oct 29, 201928.6228.9128.1828.6128.61326,400
Oct 28, 201928.3329.2428.3328.6928.69250,900
Oct 25, 201928.5928.7028.0228.2628.26457,200
Oct 24, 201928.2228.7728.2228.6628.66318,800
Oct 23, 201927.6228.3827.3228.1028.10453,300
Oct 22, 201928.2828.5027.0627.4027.40233,800
Oct 21, 201928.9329.5128.1528.2128.21527,200
Oct 18, 201927.5129.0427.4428.6828.68545,400
Oct 17, 201926.5527.7626.3127.5827.58350,800
Oct 16, 201926.6526.8426.3026.4026.40141,100
Oct 15, 201926.4227.2426.4226.6626.66346,700
Oct 14, 201926.5926.8526.0226.1526.15225,900
Oct 11, 201925.9627.1225.9626.6926.69261,500
Oct 10, 201925.2325.6124.5925.4625.46159,100
Oct 09, 201924.9325.6024.5025.3125.31244,000
Oct 08, 201924.9425.1924.3224.5524.55374,000
Oct 07, 201925.5625.7625.1625.4325.43233,300
Oct 04, 201925.2325.7224.9425.6325.63266,900
Oct 03, 201924.5925.5323.7825.1925.19289,100
Oct 02, 201924.8524.9524.3024.5924.59211,800
Oct 01, 201925.9326.4424.8225.0525.05304,600
Sep 30, 201926.2126.2225.1225.7825.78430,400
Sep 27, 201927.3427.3425.6725.9925.99264,700
Sep 26, 201928.0528.1527.0227.1827.18124,200
Sep 25, 201928.0028.3827.1828.1428.14201,400
Sep 24, 201929.3229.7128.0028.1428.14321,600
Sep 23, 201929.6029.8329.2029.3329.33133,200
Sep 20, 201929.7430.2329.4629.9129.91348,000
Sep 19, 201930.1630.7029.6029.8129.81229,400
Sep 18, 201930.3230.3529.5530.2030.20242,500
Sep 17, 201929.8730.4328.9930.3130.31216,000
Sep 16, 201929.0330.0928.9429.8329.83363,800
Sep 13, 201928.9829.3428.7129.2129.21221,100
Sep 12, 201928.8229.0728.3028.7928.79222,400
Sep 11, 201927.5429.0627.2128.5028.50335,800
Sep 10, 201926.9227.6826.4027.5427.54208,100
Sep 09, 201928.1528.2626.9127.0427.04266,000
Sep 06, 201928.5128.7827.9928.0328.03137,800
Sep 05, 201927.9829.0227.7228.5328.53166,200
Sep 04, 201928.0228.1527.0327.5927.59309,000
Sep 03, 201929.8029.8327.2527.6827.68473,600
Aug 30, 201930.3530.4629.8430.1130.11272,300
Aug 29, 201930.0030.8630.0030.2130.21187,100
Aug 28, 201929.6630.3129.6629.9529.95192,400
Aug 27, 201930.5030.7729.8829.9529.95398,100
Aug 26, 201930.0930.1929.2929.7129.71153,300
Aug 23, 201931.3031.5629.4429.7129.71252,100
Aug 22, 201932.2532.2531.0531.3231.32117,600
Aug 21, 201932.6032.6431.9632.2132.21218,800
Aug 20, 201932.9533.3332.3032.3332.33110,400
Aug 19, 201933.5233.7332.7732.9532.95303,600
Aug 16, 201932.2033.3032.1433.1933.19322,000
Aug 15, 201932.2432.2931.6431.9231.92260,700
Aug 14, 201932.3632.5231.4131.9231.92368,500
Aug 13, 201932.3033.9631.9433.1433.14390,600
Aug 12, 201931.8432.6531.4932.5032.50437,700
Aug 09, 201932.6032.7131.1731.9531.95229,700
Aug 08, 201932.6833.2732.5232.7032.70320,400
Aug 07, 201932.1333.0831.6532.5132.51289,600
Aug 06, 201932.5733.2231.8332.7532.75468,200
Aug 05, 201932.3032.7831.3332.1032.10592,200
Aug 02, 201934.3734.6232.3533.4233.42533,500
Aug 01, 201933.5037.3532.1134.8034.801,824,400
Jul 31, 201930.2030.7829.2129.3129.31786,500
Jul 30, 201930.4331.2630.2630.3030.30650,800
Jul 29, 201931.3431.7230.4230.8630.86369,300
Jul 26, 201930.9531.3930.2731.3531.35286,300
Jul 25, 201932.6732.6730.5630.7030.70536,500
Jul 24, 201931.9432.9431.7532.6732.67261,200
Jul 23, 201932.3532.6331.8832.0332.03547,300
Jul 22, 201931.2732.2231.2732.1332.13556,600
Jul 19, 201931.4732.1531.0231.0531.05289,400
Jul 18, 201931.0132.0530.9131.5031.50265,900
Jul 17, 201931.7231.7230.8631.0731.07281,600
Jul 16, 201931.6632.2331.1931.7731.77333,400
Jul 15, 201930.5231.7130.3731.5431.54338,400
Jul 12, 201930.7430.7829.9830.4230.42387,300
Jul 11, 201930.4531.0230.3430.8030.80369,000
Jul 10, 201930.6330.8130.1730.4630.46354,200
Jul 09, 201929.3930.2928.9330.2330.23294,500
Jul 08, 201929.4729.6728.9729.5629.56238,100
Jul 05, 201929.6129.7128.9129.4229.42184,400
Jul 03, 201929.9630.0029.3729.5029.50121,300
Jul 02, 201929.8329.8529.1629.8329.83275,300
Jul 01, 201929.9830.1229.2429.7429.74260,400
Jun 28, 201930.1930.5629.3629.3829.38710,900
Jun 27, 201929.6530.4229.4330.1930.19521,500
Jun 26, 201929.2829.6428.9929.5129.51588,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...