STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

STAAR Surgical Company (STAA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

47.29

+0.74

(+1.60%)

As of 11:23AM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	46.50	48.05	45.87	47.29	47.29	200,041
Apr 22, 2024	46.60	47.28	46.06	46.55	46.55	246,600
Apr 19, 2024	46.51	47.33	46.00	46.39	46.39	396,900
Apr 18, 2024	46.57	47.30	45.51	46.77	46.77	380,600
Apr 17, 2024	46.90	47.39	46.19	46.34	46.34	325,200
Apr 16, 2024	45.76	47.34	45.65	46.62	46.62	601,300
Apr 15, 2024	50.00	50.00	46.15	46.22	46.22	735,600
Apr 12, 2024	50.99	51.34	48.76	49.79	49.79	682,300
Apr 11, 2024	51.81	51.81	50.21	51.60	51.60	414,600
Apr 10, 2024	50.00	51.70	49.34	51.08	51.08	750,100
Apr 09, 2024	49.65	52.68	49.52	52.25	52.25	1,434,200
Apr 08, 2024	48.92	49.60	47.37	49.49	49.49	1,447,500
Apr 05, 2024	45.68	48.83	44.79	48.68	48.68	1,864,600
Apr 04, 2024	43.96	46.93	43.09	45.51	45.51	2,357,100
Apr 03, 2024	39.32	40.45	38.27	39.07	39.07	765,900
Apr 02, 2024	38.03	39.83	37.58	39.55	39.55	550,300
Apr 01, 2024	38.95	39.20	38.04	39.04	39.04	562,500
Mar 28, 2024	37.64	38.59	37.35	38.28	38.28	772,800
Mar 27, 2024	36.69	38.32	36.52	37.70	37.70	422,000
Mar 26, 2024	37.48	37.61	35.12	36.00	36.00	810,600
Mar 25, 2024	36.87	37.62	36.78	37.18	37.18	572,500
Mar 22, 2024	38.62	38.85	36.86	36.93	36.93	476,100
Mar 21, 2024	39.59	40.50	38.93	38.98	38.98	591,100
Mar 20, 2024	38.46	40.10	38.01	39.61	39.61	708,800
Mar 19, 2024	38.05	39.24	37.99	38.57	38.57	592,400
Mar 18, 2024	37.72	39.13	37.51	38.41	38.41	445,400
Mar 15, 2024	37.82	39.15	37.49	37.72	37.72	1,140,200
Mar 14, 2024	37.68	38.62	37.52	38.03	38.03	907,000
Mar 13, 2024	37.85	40.11	37.85	38.15	38.15	756,700
Mar 12, 2024	38.62	38.96	37.32	37.64	37.64	606,000
Mar 11, 2024	38.58	40.20	38.19	38.78	38.78	1,081,400
Mar 08, 2024	36.00	37.20	35.35	35.86	35.86	1,024,300
Mar 07, 2024	36.00	36.48	35.03	35.11	35.11	834,700
Mar 06, 2024	33.31	36.15	32.98	35.50	35.50	890,100
Mar 05, 2024	34.11	34.82	32.73	33.28	33.28	581,900
Mar 04, 2024	33.33	34.65	33.13	34.50	34.50	633,200
Mar 01, 2024	31.78	33.81	31.60	33.31	33.31	717,600
Feb 29, 2024	32.43	33.26	31.22	31.24	31.24	565,200
Feb 28, 2024	31.97	33.00	31.34	31.56	31.56	634,500
Feb 27, 2024	33.00	34.67	31.23	32.68	32.68	1,267,500
Feb 26, 2024	30.67	31.83	30.38	31.75	31.75	712,200
Feb 23, 2024	30.32	31.13	29.93	30.67	30.67	426,500
Feb 22, 2024	30.34	31.10	29.78	30.50	30.50	459,900
Feb 21, 2024	30.33	30.45	29.62	30.39	30.39	449,800
Feb 20, 2024	30.50	31.44	30.18	30.79	30.79	465,900
Feb 16, 2024	31.00	31.61	30.55	30.85	30.85	678,400
Feb 15, 2024	30.22	31.33	30.22	31.27	31.27	495,500
Feb 14, 2024	30.24	30.38	29.55	29.89	29.89	490,300
Feb 13, 2024	29.72	30.59	29.20	29.49	29.49	697,900
Feb 12, 2024	30.14	31.56	29.92	31.34	31.34	632,900
Feb 09, 2024	30.74	31.09	29.93	30.16	30.16	557,700
Feb 08, 2024	29.42	30.51	29.42	30.35	30.35	368,800
Feb 07, 2024	30.98	31.01	29.42	29.66	29.66	555,700
Feb 06, 2024	27.86	31.07	27.58	31.02	31.02	2,080,300
Feb 05, 2024	27.20	27.74	26.66	27.67	27.67	703,700
Feb 02, 2024	28.05	28.26	27.27	27.82	27.82	621,500
Feb 01, 2024	28.50	29.04	28.02	28.70	28.70	512,700
Jan 31, 2024	29.14	29.22	27.91	28.01	28.01	562,500
Jan 30, 2024	30.87	31.58	28.96	29.13	29.13	575,800
Jan 29, 2024	29.59	30.75	29.31	30.70	30.70	527,700
Jan 26, 2024	30.02	30.22	29.26	29.57	29.57	370,300
Jan 25, 2024	30.22	30.76	29.20	29.67	29.67	499,000
Jan 24, 2024	31.08	31.08	29.67	30.00	30.00	609,700
Jan 23, 2024	30.48	30.77	29.43	30.51	30.51	747,400
Jan 22, 2024	29.08	30.18	28.88	29.71	29.71	665,600
Jan 19, 2024	29.83	29.83	28.50	29.03	29.03	451,100
Jan 18, 2024	29.65	30.03	29.19	29.89	29.89	535,300
Jan 17, 2024	29.49	29.63	28.86	29.48	29.48	480,400
Jan 16, 2024	31.14	31.57	29.94	30.07	30.07	797,400
Jan 12, 2024	33.32	33.59	31.70	31.70	31.70	579,000
Jan 11, 2024	33.49	33.60	32.39	32.96	32.96	752,500
Jan 10, 2024	34.20	34.70	32.28	33.32	33.32	901,400
Jan 09, 2024	31.36	34.16	31.23	34.00	34.00	1,705,300
Jan 08, 2024	27.04	31.97	27.00	31.74	31.74	2,246,800
Jan 05, 2024	28.22	28.90	27.82	28.46	28.46	1,049,600
Jan 04, 2024	29.25	29.25	28.74	28.96	28.96	971,300
Jan 03, 2024	29.30	29.95	28.43	29.20	29.20	878,800
Jan 02, 2024	30.80	31.06	29.50	29.73	29.73	963,200
Dec 29, 2023	31.90	32.01	31.15	31.21	31.21	597,200
Dec 28, 2023	31.70	32.29	31.64	32.10	32.10	469,700
Dec 27, 2023	31.85	32.21	31.33	31.68	31.68	516,500
Dec 26, 2023	31.63	32.43	31.38	31.85	31.85	502,900
Dec 22, 2023	32.24	32.79	31.36	31.63	31.63	759,400
Dec 21, 2023	31.60	32.27	30.86	32.22	32.22	636,000
Dec 20, 2023	31.98	32.49	30.96	30.98	30.98	916,200
Dec 19, 2023	32.82	33.74	31.80	32.13	32.13	1,144,100
Dec 18, 2023	33.55	33.55	31.98	32.41	32.41	891,100
Dec 15, 2023	35.66	35.66	33.21	33.41	33.41	1,019,200
Dec 14, 2023	34.37	36.61	34.21	35.31	35.31	1,019,300
Dec 13, 2023	31.50	33.66	30.82	33.65	33.65	1,256,000
Dec 12, 2023	32.19	32.19	31.11	31.60	31.60	785,300
Dec 11, 2023	33.22	33.52	31.67	32.14	32.14	493,000
Dec 08, 2023	30.99	33.86	30.99	33.40	33.40	1,043,400
Dec 07, 2023	30.80	31.56	30.53	31.32	31.32	539,000
Dec 06, 2023	31.02	31.23	30.29	30.60	30.60	798,600
Dec 05, 2023	31.17	32.13	30.78	30.80	30.80	967,900
Dec 04, 2023	32.68	33.01	31.36	32.29	32.29	878,500
Dec 01, 2023	31.87	33.09	31.47	32.99	32.99	1,441,600
Nov 30, 2023	31.68	31.92	30.80	31.36	31.36	1,364,700
Nov 29, 2023	32.05	33.05	30.91	31.61	31.61	1,130,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,020.67+148.71(+0.68%)

S&P 5005,066.56+55.96(+1.12%)

DOW38,466.85+226.87(+0.59%)

CAD/USD0.7316+0.0015(+0.20%)

CRUDE OIL82.62+0.72(+0.88%)

Bitcoin CAD91,118.24+1,103.28(+1.23%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

STAAR Surgical Company (STAA)

S&P/TSX
22,020.67
+148.71(+0.68%)

S&P 500
5,066.56
+55.96(+1.12%)

DOW
38,466.85
+226.87(+0.59%)

CAD/USD
0.7316
+0.0015(+0.20%)

CRUDE OIL
82.62
+0.72(+0.88%)

Bitcoin CAD
91,118.24
+1,103.28(+1.23%)