Staar Surgical Company (NQ: STAA )

38.28 +0.58 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 5.900 5.960 5.740 5.780 134,044 -0.10(-1.70%)
Nov 29, 2012 5.690 5.930 5.640 5.880 61,918 +0.30(+5.38%)
Nov 28, 2012 5.560 5.600 5.400 5.580 33,695 +0.02(+0.36%)
Nov 27, 2012 5.410 5.670 5.410 5.560 86,285 +0.18(+3.44%)
Nov 26, 2012 5.330 5.390 5.330 5.375 43,931 +0.01(+0.28%)
Nov 23, 2012 5.400 5.420 5.300 5.360 40,764 -0.01(-0.19%)
Nov 21, 2012 5.330 5.510 5.200 5.370 24,443 +0.01(+0.19%)
Nov 20, 2012 5.240 5.380 5.170 5.360 172,308 +0.09(+1.71%)
Nov 19, 2012 5.370 5.370 5.200 5.270 58,909 -0.05(-0.94%)
Nov 16, 2012 5.050 5.330 5.030 5.320 108,890 +0.24(+4.72%)
Nov 15, 2012 5.070 5.115 5.000 5.080 135,348 +0.03(+0.59%)
Nov 14, 2012 5.060 5.180 5.000 5.050 119,319 -0.06(-1.17%)
Nov 13, 2012 5.210 5.280 5.100 5.110 38,622 -0.13(-2.48%)
Nov 12, 2012 5.240 5.300 5.170 5.240 41,995 +0.03(+0.58%)
Nov 09, 2012 5.250 5.340 5.200 5.210 85,967 -0.07(-1.33%)
Nov 08, 2012 5.210 5.360 5.120 5.280 79,234 +0.09(+1.73%)
Nov 07, 2012 5.430 5.450 5.090 5.190 177,245 -0.28(-5.12%)
Nov 06, 2012 5.550 5.550 5.290 5.470 114,520 +0.06(+1.11%)
Nov 05, 2012 5.140 5.430 5.010 5.410 140,811 +0.32(+6.29%)
Nov 02, 2012 5.430 5.890 4.990 5.090 489,008 -0.19(-3.60%)
Nov 01, 2012 6.000 6.020 5.250 5.280 1,479,468 -1.16(-18.01%)
Oct 31, 2012 6.160 6.570 6.160 6.440 102,345 -0.09(-1.38%)
Oct 26, 2012 6.320 6.530 6.530 6.530 67,800 +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 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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.