Canada markets open in 7 hours 20 minutes

STAAR Surgical Company (STAA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
61.70-0.07 (-0.11%)
At close: 04:00PM EDT
62.49 +0.79 (+1.28%)
After hours: 07:54PM EDT
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 202362.6262.6260.7861.7061.70369,500
Mar 28, 202363.0963.0961.7261.7761.77321,700
Mar 27, 202364.4964.7062.4463.5163.51369,100
Mar 24, 202362.7763.6462.3163.6263.62234,900
Mar 23, 202363.9365.1862.7763.4863.48370,800
Mar 22, 202365.3665.8662.4662.4862.48666,600
Mar 21, 202363.0765.7562.9865.2165.21929,400
Mar 20, 202357.9662.3357.9662.0762.07960,000
Mar 17, 202361.9762.6258.8859.9659.961,102,000
Mar 16, 202360.6062.9060.2861.9861.98786,600
Mar 15, 202360.1461.4459.6961.2461.24846,200
Mar 14, 202361.3563.4760.1162.2762.271,017,800
Mar 13, 202355.9460.7855.0159.0459.04969,500
Mar 10, 202361.4661.4756.0856.6356.63802,800
Mar 09, 202358.4362.0658.0860.9960.991,557,500
Mar 08, 202358.2259.5158.0158.3958.39362,000
Mar 07, 202358.8459.2757.8458.1358.13405,900
Mar 06, 202360.0060.1758.2958.8458.84393,400
Mar 03, 202359.1761.4658.8959.9459.94666,200
Mar 02, 202355.5658.6555.2558.4858.48505,100
Mar 01, 202356.0657.1355.0256.6956.69612,100
Feb 28, 202356.0856.5955.0555.3955.39718,400
Feb 27, 202358.2058.2056.0356.2556.25685,800
Feb 24, 202358.3058.7156.4857.3357.331,210,200
Feb 23, 202362.2862.5559.7959.9559.95817,100
Feb 22, 202361.3663.4959.3361.2961.291,899,400
Feb 21, 202369.3270.3667.0667.5367.53922,200
Feb 17, 202369.7770.2567.5370.2470.24681,800
Feb 16, 202370.1272.4469.3369.7869.78421,500
Feb 15, 202369.1672.1768.7071.7571.75432,900
Feb 14, 202368.5771.0368.3669.9169.91571,800
Feb 13, 202368.8269.7967.9169.4169.41501,800
Feb 10, 202369.6670.1867.8368.5668.56545,300
Feb 09, 202373.7274.1070.2070.7370.73398,600
Feb 08, 202374.0975.2372.1172.2672.26268,500
Feb 07, 202373.2674.8071.3674.6474.64512,600
Feb 06, 202375.6577.7072.7673.4973.49747,400
Feb 03, 202377.3679.4376.5977.9777.97453,100
Feb 02, 202374.5081.8174.3979.3479.341,122,000
Feb 01, 202370.9673.1569.0672.9672.96560,800
Jan 31, 202368.0870.5866.8770.5570.55457,000
Jan 30, 202370.9570.9568.3368.4368.43742,900
Jan 27, 202369.2872.7269.2071.9071.90763,300
Jan 26, 202370.3470.9668.1169.9269.92325,000
Jan 25, 202367.8869.5066.5969.4269.42477,900
Jan 24, 202371.8272.1568.4068.8868.88486,800
Jan 23, 202371.5273.6470.6072.6072.60597,000
Jan 20, 202370.3971.0069.3370.6370.63466,600
Jan 19, 202370.1070.3665.7169.5369.531,245,700
Jan 18, 202374.7376.2570.5270.7170.71980,300
Jan 17, 202372.1574.4171.3773.9373.93609,500
Jan 13, 202369.8673.6169.8672.5072.50735,000
Jan 12, 202368.6070.7568.2170.3070.30694,700
Jan 11, 202367.0868.9866.4868.6068.60602,300
Jan 10, 202365.4868.3665.4866.9766.971,534,000
Jan 09, 202357.0067.3156.8865.4465.442,246,200
Jan 06, 202358.5060.2857.0460.0460.041,147,000
Jan 05, 202354.4659.3054.1958.1558.152,203,300
Jan 04, 202352.2356.3752.2355.0955.091,324,300
Jan 03, 202349.8351.9249.2551.2551.251,149,400
Dec 30, 202248.1748.9047.1748.5448.54851,900
Dec 29, 202247.3748.6747.0047.9147.91899,000
Dec 28, 202247.7149.2546.3646.8246.82984,600
Dec 27, 202248.2148.4446.3847.9847.98605,700
Dec 23, 202249.8950.1048.1148.3948.39406,900
Dec 22, 202249.5550.6748.2450.0750.07662,600
Dec 21, 202249.1951.6449.1949.9849.98760,500
Dec 20, 202248.8150.3948.0749.0749.07912,800
Dec 19, 202253.1353.6648.9049.1149.112,008,600
Dec 16, 202255.4856.8053.7054.2454.241,004,200
Dec 15, 202257.2557.6554.8556.5056.50964,200
Dec 14, 202261.1661.9457.6258.5658.56877,200
Dec 13, 202263.2664.6260.9161.8961.89543,500
Dec 12, 202259.9361.1359.2059.5759.57364,800
Dec 09, 202262.2563.1859.8059.9759.97533,000
Dec 08, 202261.1263.7861.0062.6062.60451,200
Dec 07, 202260.3362.2959.8561.1561.15471,000
Dec 06, 202262.1762.3158.8160.2760.27491,200
Dec 05, 202262.4664.4561.7262.3362.33621,700
Dec 02, 202258.0063.6957.6163.3263.32973,900
Dec 01, 202257.1760.5556.7059.1359.13715,000
Nov 30, 202255.9657.5754.7157.1157.111,074,800
Nov 29, 202259.0260.2054.4655.3055.301,489,400
Nov 28, 202259.6360.2158.2358.9358.93347,400
Nov 25, 202261.6061.6059.6759.8659.86154,800
Nov 23, 202260.5061.7359.6961.0461.04354,500
Nov 22, 202260.0160.4658.1360.2260.22410,900
Nov 21, 202259.3760.6458.8859.7759.77543,200
Nov 18, 202262.4562.4559.8360.2660.26626,300
Nov 17, 202262.0062.4259.5760.4860.48487,700
Nov 16, 202265.6565.7263.1963.7663.76478,700
Nov 15, 202266.4767.6465.3066.3066.30401,500
Nov 14, 202265.1465.8063.3164.5864.58425,900
Nov 11, 202264.4467.7163.9266.1966.19624,400
Nov 10, 202262.2763.4461.2763.1363.13629,000
Nov 09, 202259.4559.8757.5558.0058.00440,500
Nov 08, 202259.5061.6458.0760.1660.16366,400
Nov 07, 202262.3562.3558.7358.9858.98682,100
Nov 04, 202261.4162.6560.0060.8560.85683,700
Nov 03, 202262.6862.9758.0259.8459.842,339,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...