Canada markets closed

STAAR Surgical Company (STAA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
46.39-0.38 (-0.81%)
At close: 04:00PM EDT
45.90 -0.49 (-1.06%)
After hours: 05:39PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202446.5147.3346.0046.3946.39396,900
Apr 18, 202446.5747.3045.5146.7746.77380,600
Apr 17, 202446.9047.3946.1946.3446.34325,200
Apr 16, 202445.7647.3445.6546.6246.62601,300
Apr 15, 202450.0050.0046.1546.2246.22735,600
Apr 12, 202450.9951.3448.7649.7949.79682,300
Apr 11, 202451.8151.8150.2151.6051.60414,600
Apr 10, 202450.0051.7049.3451.0851.08750,100
Apr 09, 202449.6552.6849.5252.2552.251,434,200
Apr 08, 202448.9249.6047.3749.4949.491,447,500
Apr 05, 202445.6848.8344.7948.6848.681,864,600
Apr 04, 202443.9646.9343.0945.5145.512,357,100
Apr 03, 202439.3240.4538.2739.0739.07765,900
Apr 02, 202438.0339.8337.5839.5539.55550,300
Apr 01, 202438.9539.2038.0439.0439.04562,500
Mar 28, 202437.6438.5937.3538.2838.28772,800
Mar 27, 202436.6938.3236.5237.7037.70422,000
Mar 26, 202437.4837.6135.1236.0036.00810,600
Mar 25, 202436.8737.6236.7837.1837.18572,500
Mar 22, 202438.6238.8536.8636.9336.93476,100
Mar 21, 202439.5940.5038.9338.9838.98591,100
Mar 20, 202438.4640.1038.0139.6139.61708,800
Mar 19, 202438.0539.2437.9938.5738.57592,400
Mar 18, 202437.7239.1337.5138.4138.41445,400
Mar 15, 202437.8239.1537.4937.7237.721,140,200
Mar 14, 202437.6838.6237.5238.0338.03907,000
Mar 13, 202437.8540.1137.8538.1538.15756,700
Mar 12, 202438.6238.9637.3237.6437.64606,000
Mar 11, 202438.5840.2038.1938.7838.781,081,400
Mar 08, 202436.0037.2035.3535.8635.861,024,300
Mar 07, 202436.0036.4835.0335.1135.11834,700
Mar 06, 202433.3136.1532.9835.5035.50890,100
Mar 05, 202434.1134.8232.7333.2833.28581,900
Mar 04, 202433.3334.6533.1334.5034.50633,200
Mar 01, 202431.7833.8131.6033.3133.31717,600
Feb 29, 202432.4333.2631.2231.2431.24565,200
Feb 28, 202431.9733.0031.3431.5631.56634,500
Feb 27, 202433.0034.6731.2332.6832.681,267,500
Feb 26, 202430.6731.8330.3831.7531.75712,200
Feb 23, 202430.3231.1329.9330.6730.67426,500
Feb 22, 202430.3431.1029.7830.5030.50459,900
Feb 21, 202430.3330.4529.6230.3930.39449,800
Feb 20, 202430.5031.4430.1830.7930.79465,900
Feb 16, 202431.0031.6130.5530.8530.85678,400
Feb 15, 202430.2231.3330.2231.2731.27495,500
Feb 14, 202430.2430.3829.5529.8929.89490,300
Feb 13, 202429.7230.5929.2029.4929.49697,900
Feb 12, 202430.1431.5629.9231.3431.34632,900
Feb 09, 202430.7431.0929.9330.1630.16557,700
Feb 08, 202429.4230.5129.4230.3530.35368,800
Feb 07, 202430.9831.0129.4229.6629.66555,700
Feb 06, 202427.8631.0727.5831.0231.022,080,300
Feb 05, 202427.2027.7426.6627.6727.67703,700
Feb 02, 202428.0528.2627.2727.8227.82621,500
Feb 01, 202428.5029.0428.0228.7028.70512,700
Jan 31, 202429.1429.2227.9128.0128.01562,500
Jan 30, 202430.8731.5828.9629.1329.13575,800
Jan 29, 202429.5930.7529.3130.7030.70527,700
Jan 26, 202430.0230.2229.2629.5729.57370,300
Jan 25, 202430.2230.7629.2029.6729.67499,000
Jan 24, 202431.0831.0829.6730.0030.00609,700
Jan 23, 202430.4830.7729.4330.5130.51747,400
Jan 22, 202429.0830.1828.8829.7129.71665,600
Jan 19, 202429.8329.8328.5029.0329.03451,100
Jan 18, 202429.6530.0329.1929.8929.89535,300
Jan 17, 202429.4929.6328.8629.4829.48480,400
Jan 16, 202431.1431.5729.9430.0730.07797,400
Jan 12, 202433.3233.5931.7031.7031.70579,000
Jan 11, 202433.4933.6032.3932.9632.96752,500
Jan 10, 202434.2034.7032.2833.3233.32901,400
Jan 09, 202431.3634.1631.2334.0034.001,705,300
Jan 08, 202427.0431.9727.0031.7431.742,246,800
Jan 05, 202428.2228.9027.8228.4628.461,049,600
Jan 04, 202429.2529.2528.7428.9628.96971,300
Jan 03, 202429.3029.9528.4329.2029.20878,800
Jan 02, 202430.8031.0629.5029.7329.73963,200
Dec 29, 202331.9032.0131.1531.2131.21597,200
Dec 28, 202331.7032.2931.6432.1032.10469,700
Dec 27, 202331.8532.2131.3331.6831.68516,500
Dec 26, 202331.6332.4331.3831.8531.85502,900
Dec 22, 202332.2432.7931.3631.6331.63759,400
Dec 21, 202331.6032.2730.8632.2232.22636,000
Dec 20, 202331.9832.4930.9630.9830.98916,200
Dec 19, 202332.8233.7431.8032.1332.131,144,100
Dec 18, 202333.5533.5531.9832.4132.41891,100
Dec 15, 202335.6635.6633.2133.4133.411,019,200
Dec 14, 202334.3736.6134.2135.3135.311,019,300
Dec 13, 202331.5033.6630.8233.6533.651,256,000
Dec 12, 202332.1932.1931.1131.6031.60785,300
Dec 11, 202333.2233.5231.6732.1432.14493,000
Dec 08, 202330.9933.8630.9933.4033.401,043,400
Dec 07, 202330.8031.5630.5331.3231.32539,000
Dec 06, 202331.0231.2330.2930.6030.60798,600
Dec 05, 202331.1732.1330.7830.8030.80967,900
Dec 04, 202332.6833.0131.3632.2932.29878,500
Dec 01, 202331.8733.0931.4732.9932.991,441,600
Nov 30, 202331.6831.9230.8031.3631.361,364,700
Nov 29, 202332.0533.0530.9131.6131.611,130,500
Nov 28, 202331.5932.5931.0031.9731.971,059,200
Nov 27, 202333.6033.6031.7931.8031.801,180,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...