Staar Surgical Co (NQ: STAA)
17.52 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 6.160 6.570 6.160 6.440 102,345 -0.09(-1.38%)
Oct 26, 2012 6.530 6.530 6.530 0 +0.22(+3.49%)
Oct 25, 2012 6.250 6.320 6.220 6.310 65,587 +0.08(+1.28%)
Oct 24, 2012 6.300 6.300 6.200 6.230 51,123 -0.01(-0.16%)
Oct 23, 2012 6.290 6.330 6.120 6.240 82,238 -0.30(-4.59%)
Oct 19, 2012 6.610 6.889 6.540 6.540 104,608 -0.11(-1.65%)
Oct 18, 2012 6.570 6.700 6.470 6.650 151,698 +0.04(+0.61%)
Oct 17, 2012 6.580 6.630 6.470 6.610 78,492 +0.02(+0.30%)
Oct 16, 2012 6.620 6.630 6.522 6.590 84,754 -0.01(-0.15%)
Oct 15, 2012 6.800 6.800 6.550 6.600 104,234 -0.16(-2.37%)
Oct 12, 2012 6.860 6.910 6.750 6.760 21,953 -0.10(-1.46%)
Oct 11, 2012 6.960 6.960 6.850 6.860 38,839 -0.06(-0.87%)
Oct 10, 2012 6.920 7.050 6.800 6.920 37,362 +0.04(+0.58%)
Oct 09, 2012 7.130 7.270 6.780 6.880 97,193 -0.35(-4.84%)
Oct 08, 2012 7.480 7.510 7.220 7.230 44,593 -0.30(-3.98%)
Oct 06, 2012 7.770 7.770 7.420 7.530 75,995 +0.00(+0.00%)
Oct 05, 2012 7.770 7.770 7.420 7.530 75,995 -0.18(-2.33%)
Oct 04, 2012 7.630 7.750 7.551 7.710 73,560 +0.06(+0.78%)
Oct 03, 2012 7.640 7.700 7.510 7.650 70,639 +0.05(+0.66%)
Oct 02, 2012 7.680 7.790 7.300 7.600 178,281 -0.02(-0.26%)
Oct 01, 2012 7.630 7.750 7.540 7.620 72,732 +0.06(+0.79%)
Sep 28, 2012 7.450 7.640 7.370 7.560 145,781 +0.05(+0.67%)
Sep 27, 2012 7.520 7.570 7.380 7.510 76,197 +0.06(+0.81%)
Sep 26, 2012 7.450 7.470 7.250 7.450 58,827 +0.03(+0.40%)
Sep 25, 2012 7.460 7.650 7.370 7.420 127,971 -0.01(-0.13%)
Sep 24, 2012 7.540 7.540 7.300 7.430 177,955 -0.10(-1.33%)
Sep 21, 2012 7.420 7.540 7.340 7.530 246,600 +0.22(+3.01%)
Sep 20, 2012 7.340 7.360 7.180 7.310 83,144 -0.10(-1.35%)
Sep 19, 2012 7.470 7.510 7.230 7.410 116,375 -0.08(-1.07%)
Sep 18, 2012 7.220 7.500 7.190 7.490 74,526 +0.24(+3.31%)
Sep 17, 2012 7.060 7.260 7.050 7.250 68,878 +0.13(+1.83%)
Sep 14, 2012 6.880 7.190 6.750 7.120 117,912 +0.29(+4.25%)
Sep 13, 2012 6.580 6.940 6.490 6.830 108,916 +0.28(+4.27%)
Sep 12, 2012 6.780 6.780 6.510 6.550 62,314 -0.10(-1.50%)
Sep 11, 2012 6.730 6.750 6.590 6.650 37,845 -0.05(-0.75%)
Sep 10, 2012 6.810 6.810 6.680 6.700 87,541 -0.07(-1.03%)
Sep 07, 2012 6.800 6.890 6.720 6.770 44,641 +0.01(+0.15%)
Sep 06, 2012 6.870 7.040 6.700 6.760 146,636 -0.07(-1.02%)
Sep 05, 2012 6.690 6.860 6.690 6.830 69,557 +0.12(+1.79%)
Sep 04, 2012 6.540 6.740 6.410 6.710 99,612 +0.16(+2.44%)
Aug 31, 2012 6.730 6.730 6.520 6.550 69,994 -0.10(-1.50%)
Aug 30, 2012 6.710 6.720 6.630 6.650 70,157 -0.13(-1.92%)
Aug 29, 2012 6.670 6.850 6.660 6.780 56,605 +0.10(+1.50%)
Aug 27, 2012 6.720 6.800 6.640 6.680 49,851 -0.02(-0.30%)
Aug 24, 2012 6.700 6.750 6.540 6.700 57,494 +0.01(+0.15%)
Aug 23, 2012 6.700 6.720 6.460 6.690 103,504 -0.02(-0.30%)
Aug 22, 2012 6.760 6.810 6.650 6.710 57,252 -0.09(-1.32%)
Aug 21, 2012 7.030 7.100 6.780 6.800 86,601 -0.22(-3.13%)
Aug 20, 2012 6.810 7.240 6.810 7.020 169,480 +0.22(+3.24%)
Aug 17, 2012 6.730 6.850 6.650 6.800 58,629 +0.04(+0.59%)
Aug 16, 2012 6.630 6.850 6.560 6.760 154,161 +0.10(+1.50%)
Aug 15, 2012 6.670 6.800 6.645 6.660 100,334 -0.02(-0.30%)
Aug 14, 2012 6.550 6.900 6.550 6.680 132,046 +0.21(+3.25%)
Aug 13, 2012 6.600 6.615 6.340 6.470 110,041 -0.17(-2.56%)
Aug 11, 2012 6.620 6.750 6.530 6.640 98,974 +0.00(+0.00%)
Aug 10, 2012 6.620 6.750 6.530 6.640 98,974 +0.03(+0.45%)
Aug 09, 2012 6.380 6.680 6.320 6.610 135,629 +0.24(+3.77%)
Aug 08, 2012 6.280 6.390 6.260 6.370 112,866 +0.05(+0.79%)
Aug 07, 2012 6.380 6.420 6.290 6.320 121,375 -0.04(-0.55%)
Aug 06, 2012 6.410 6.440 6.320 6.355 306,077 -0.04(-0.70%)
Aug 03, 2012 6.580 6.790 6.350 6.400 294,769 -0.09(-1.39%)
Aug 02, 2012 5.140 6.570 5.140 6.490 843,570 +1.35(+26.26%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here