Canada markets open in 2 hours 12 minutes

STAAR Surgical Company (STAA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
58.93-0.93 (-1.55%)
At close: 04:00PM EST
59.10 +0.17 (+0.29%)
After hours: 07:19PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 02, 202273.0575.5870.5470.6270.62671,800
Nov 01, 202272.7174.4972.0873.7573.75578,700
Oct 31, 202271.1273.4970.6570.8770.87487,500
Oct 28, 202270.0371.3067.5171.1771.17543,800
Oct 27, 202272.9272.9269.7469.9369.93389,700
Oct 26, 202272.0075.0070.7472.3272.32354,300
Oct 25, 202269.1472.9168.7171.5771.57494,700
Oct 24, 202270.1870.1866.8168.6668.66476,200
Oct 21, 202270.4270.5367.6170.1870.18351,200
Oct 20, 202270.1072.0869.4970.4270.42232,700
Oct 19, 202271.5371.9768.3470.5070.50359,100
Oct 18, 202274.2277.0872.5973.2773.27416,800
Oct 17, 202270.2973.0069.8671.8571.85330,300
Oct 14, 202273.0074.3268.7168.9768.97391,300
Oct 13, 202269.4973.5767.6172.0072.00312,400
Oct 12, 202269.9271.0368.1570.3470.34356,700
Oct 11, 202268.4472.4267.6470.1070.10611,200
Oct 10, 202270.2370.2367.7968.5668.56293,600
Oct 07, 202270.8571.0669.3870.0170.01330,800
Oct 06, 202273.6674.4671.2572.5072.50246,700
Oct 05, 202275.0275.8071.6574.0374.03317,700
Oct 04, 202273.5376.2173.4876.2076.20495,200
Oct 03, 202271.6172.2870.1771.5171.51252,800
Sept 30, 202272.0274.2170.1770.5570.55603,600
Sept 29, 202273.1373.8370.0371.8571.85424,400
Sept 28, 202273.2376.2773.2375.0175.01395,500
Sept 27, 202273.5875.3170.5872.9572.95544,800
Sept 26, 202273.2574.0571.2172.3872.38404,000
Sept 23, 202274.4975.1371.3673.2573.25563,500
Sept 22, 202279.0979.2275.4075.5275.52533,400
Sept 21, 202282.0583.3779.8380.0280.02373,100
Sept 20, 202281.0981.8878.8081.1981.19334,400
Sept 19, 202283.9285.5881.1482.3882.38489,000
Sept 16, 202290.0690.0684.4185.3685.36733,000
Sept 15, 202293.3196.4390.6391.1691.16364,700
Sept 14, 202293.2794.0992.0293.5493.54318,900
Sept 13, 202292.0494.8089.9892.4792.47657,300
Sept 12, 202296.8596.9293.9095.0595.05403,300
Sept 09, 202296.1497.1694.6096.8196.81288,700
Sept 08, 202292.4596.8192.1895.5495.54265,600
Sept 07, 202291.6194.6990.1794.3394.33298,700
Sept 06, 202290.2390.7587.5589.9589.95367,300
Sept 02, 202293.8593.8589.6890.5290.52340,700
Sept 01, 202294.5994.5990.6191.7991.79388,700
Aug 31, 202296.9597.5294.0594.5994.59332,400
Aug 30, 202296.6697.3393.7195.1695.16330,600
Aug 29, 202296.7098.3995.2295.5895.58328,400
Aug 26, 2022103.75104.2298.1598.4998.49446,200
Aug 25, 2022102.59104.04101.10104.03104.03312,100
Aug 24, 202298.93103.4198.60101.78101.78397,100
Aug 23, 202296.3099.5996.0098.7498.74505,800
Aug 22, 202294.6897.5593.8196.3096.30532,700
Aug 19, 202298.9199.5694.4396.0496.04533,000
Aug 18, 2022100.59101.7697.65100.49100.49313,400
Aug 17, 2022100.44103.1699.03100.63100.63531,500
Aug 16, 2022104.35105.76100.93102.03102.03542,100
Aug 15, 2022110.20110.92104.33104.91104.91891,300
Aug 12, 2022102.49112.27102.47111.58111.58827,000
Aug 11, 202295.15102.7389.22102.03102.031,872,600
Aug 10, 202286.4787.7684.2087.4487.44517,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...