Canada markets open in 1 hour 58 minutes

STAAR Surgical Company (STAA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
82.89-4.83 (-5.51%)
At close: 04:00PM EDT
82.88 -0.01 (-0.01%)
After hours: 04:06PM EDT
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 202286.2687.7081.3582.8982.89377,000
Aug 08, 202285.0090.1284.7287.7287.72429,500
Aug 05, 202282.8186.3982.1584.5184.51379,300
Aug 04, 202286.8286.9284.1485.5685.56270,200
Aug 03, 202282.7987.0082.1686.0286.02331,700
Aug 02, 202280.1683.4079.5981.9581.95229,400
Aug 01, 202280.4483.5279.1681.3281.32334,800
Jul 29, 202279.3681.0878.6380.7080.70288,700
Jul 28, 202279.7480.2476.9280.1080.10193,400
Jul 27, 202277.8380.4576.5979.7779.77397,800
Jul 26, 202276.6177.6574.4476.7476.74239,400
Jul 25, 202275.5676.7874.4076.3976.39150,200
Jul 22, 202277.2178.6174.2575.9575.95270,800
Jul 21, 202275.9178.0074.5376.8376.83388,500
Jul 20, 202275.2176.1973.7474.7374.73457,800
Jul 19, 202276.1376.3274.6675.4075.40343,600
Jul 18, 202277.2078.8974.0874.6574.65240,800
Jul 15, 202274.5877.3972.4676.6476.64462,300
Jul 14, 202272.9673.2270.6372.9572.95137,200
Jul 13, 202271.7474.3570.3873.4773.47400,000
Jul 12, 202275.5076.9972.2373.6273.62372,300
Jul 11, 202279.5079.9074.6775.0775.07403,800
Jul 08, 202277.2780.5577.0079.9379.93299,500
Jul 07, 202275.5379.6275.3979.0879.08476,300
Jul 06, 202276.2577.9474.4175.6875.68426,500
Jul 05, 202270.9376.7270.8976.1876.18559,700
Jul 01, 202271.3272.3070.1072.1972.19283,900
Jun 30, 202272.4073.5569.2170.9370.93468,300
Jun 29, 202272.5373.7271.5373.5473.54264,600
Jun 28, 202275.2676.7972.5372.7072.70362,700
Jun 27, 202275.1776.0473.1175.1575.15336,300
Jun 24, 202272.4374.9371.0074.7874.78708,300
Jun 23, 202267.7372.4367.3272.1072.10701,900
Jun 22, 202262.5867.8562.5867.2167.21488,000
Jun 21, 202265.1966.2263.5263.5663.56321,300
Jun 17, 202263.5166.0563.0063.4163.41768,000
Jun 16, 202261.4763.2060.4862.1062.10382,000
Jun 15, 202264.0066.1463.1864.4864.48410,700
Jun 14, 202263.5164.1760.6063.5463.54351,000
Jun 13, 202263.7564.8360.9462.7162.71621,300
Jun 10, 202267.8168.6765.9667.0167.01385,100
Jun 09, 202271.3671.5468.5969.7469.74437,500
Jun 08, 202269.2874.7769.2873.1473.14828,300
Jun 07, 202266.9270.0166.6369.2569.25282,200
Jun 06, 202266.9369.1266.7868.6068.60514,600
Jun 03, 202266.8267.1563.8565.3165.31232,800
Jun 02, 202265.5269.3864.6368.3768.37420,000
Jun 01, 202266.2767.1064.0465.2065.20389,400
May 31, 202268.6769.7564.3665.9465.94824,200
May 27, 202263.5067.4663.3067.0467.04352,800
May 26, 202259.8063.3258.0162.8662.86456,300
May 25, 202257.3960.2757.3959.5759.57240,700
May 24, 202259.7859.9156.4657.4957.49374,900
May 23, 202259.5061.5357.8061.1861.18303,700
May 20, 202260.5661.0556.6459.6459.64480,100
May 19, 202256.6161.1155.8959.6459.64689,600
May 18, 202256.6357.9755.3656.7056.70496,000
May 17, 202256.8158.5355.3158.4358.43542,900
May 16, 202257.5958.9954.6355.2455.24535,900
May 13, 202256.2159.8555.9258.1858.18601,000
May 12, 202249.9254.7549.0354.1954.19915,400
May 11, 202252.8655.4849.9150.2450.24726,300
May 10, 202256.4857.2451.0252.8352.83855,000
May 09, 202259.3460.5354.5055.0855.081,096,400
May 06, 202261.3964.0458.9861.4161.41635,600
May 05, 202270.6771.7760.4661.8761.871,249,200
May 04, 202260.2664.5958.1363.8663.86708,600
May 03, 202259.9962.0059.0060.7260.72499,400
May 02, 202257.1260.3256.5060.0260.02681,300
Apr 29, 202259.8363.2356.7857.0957.09671,100
Apr 28, 202260.2761.1054.2959.7859.781,185,800
Apr 27, 202260.0160.9959.6059.8059.80460,200
Apr 26, 202260.4560.9857.5160.2160.21589,100
Apr 25, 202260.9563.2259.8960.4260.42938,500
Apr 22, 202265.0965.8760.6761.7261.72455,500
Apr 21, 202267.3068.8964.8765.6665.66663,100
Apr 20, 202265.7667.2164.0866.4266.42364,200
Apr 19, 202261.5065.5861.2064.9164.91297,500
Apr 18, 202262.5262.7359.7261.8861.88373,300
Apr 14, 202265.1966.1361.8061.8961.89454,800
Apr 13, 202263.5366.8162.8464.9464.94314,300
Apr 12, 202267.2868.5063.4764.0164.01337,000
Apr 11, 202268.7469.1865.0465.8165.81477,100
Apr 08, 202272.2672.6269.5469.7069.70360,700
Apr 07, 202271.4173.4171.2672.3972.39281,200
Apr 06, 202272.1672.6569.3071.8671.86427,100
Apr 05, 202276.8077.0072.8173.9373.93464,900
Apr 04, 202281.1181.9876.0376.7076.70403,400
Apr 01, 202280.0082.1879.0980.4880.48445,100
Mar 31, 202282.4283.4879.4979.9179.91386,700
Mar 30, 202284.5884.6381.7982.5982.59398,100
Mar 29, 202281.7185.6681.3885.0085.00807,200
Mar 28, 202283.8887.1278.8280.7180.712,350,400
Mar 25, 202275.1875.6572.4772.9572.95262,300
Mar 24, 202272.0675.3169.5674.9574.95335,000
Mar 23, 202274.4675.0571.1271.9671.96271,200
Mar 22, 202273.9178.1573.9175.6675.66338,200
Mar 21, 202274.6276.1671.9074.3474.34301,700
Mar 18, 202272.1276.0271.3875.2475.24841,200
Mar 17, 202266.7870.3663.8069.7469.74622,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...