Canada markets closed

STAAR Surgical Company (STAA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
33.31+2.07 (+6.63%)
At close: 04:00PM EST
32.44 -0.87 (-2.60%)
After hours: 08:00PM EST
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 24, 202333.9434.1033.3033.9033.90255,000
Nov 22, 202333.8534.4033.6533.7133.71451,800
Nov 21, 202334.5034.6933.5033.5633.56660,200
Nov 20, 202335.0235.4634.5534.7634.76596,700
Nov 17, 202335.6735.6734.5934.8334.83705,000
Nov 16, 202335.8236.0934.7935.2635.26391,900
Nov 15, 202336.5537.4836.0136.0536.05417,800
Nov 14, 202335.6336.3235.2836.0436.04778,200
Nov 13, 202333.3634.2532.9233.9733.97710,900
Nov 10, 202333.0633.6632.4833.4933.49580,900
Nov 09, 202334.0534.0532.5532.7132.71980,800
Nov 08, 202334.7234.7233.3833.7733.771,049,600
Nov 07, 202335.5335.7533.8534.9834.981,037,200
Nov 06, 202338.0638.0633.7734.5034.501,514,500
Nov 03, 202336.6138.2936.0037.8137.811,497,400
Nov 02, 202338.8038.9934.3136.0136.012,878,300
Nov 01, 202341.8243.8041.8243.3243.321,110,000
Oct 31, 202341.3743.4541.3741.8241.821,177,300
Oct 30, 202339.1941.5339.1940.9640.961,228,500
Oct 27, 202338.3439.8538.3438.5538.55724,300
Oct 26, 202338.7139.6638.0038.2438.24596,300
Oct 25, 202342.0142.0438.1738.7738.771,049,000
Oct 24, 202342.1843.6542.0742.8742.87507,000
Oct 23, 202341.3142.5541.0141.5541.55414,900
Oct 20, 202342.7442.7441.7241.7241.72432,200
Oct 19, 202342.5043.1842.2042.6342.63525,300
Oct 18, 202343.5343.6742.3342.5942.59288,600
Oct 17, 202342.0444.2642.0443.7843.78574,600
Oct 16, 202340.7842.9940.1942.8442.841,052,900
Oct 13, 202339.3440.4839.3440.4140.41409,600
Oct 12, 202341.4041.5239.3639.4039.40541,000
Oct 11, 202342.2142.5940.4641.3741.37531,300
Oct 10, 202341.0443.1340.8542.2042.20742,000
Oct 09, 202338.8340.9738.0440.5140.51690,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...