Staar Surgical Company (NQ: STAA )

104.01 USD -2.28 (-2.15%)
Official Closing Price Updated: 6:43 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 107.07 108.78 101.17 104.01 585,900 -2.28(-2.15%)
Feb 25, 2021 111.56 119.78 104.76 106.29 613,765 -8.57(-7.46%)
Feb 24, 2021 111.04 115.60 108.64 114.86 536,432 +3.81(+3.43%)
Feb 23, 2021 109.93 112.07 101.33 111.05 1,092,362 -4.48(-3.88%)
Feb 22, 2021 121.01 121.48 114.42 115.53 654,954 -7.81(-6.33%)
Feb 19, 2021 119.39 128.23 117.50 123.34 571,300 +5.27(+4.46%)
Feb 18, 2021 118.99 120.25 113.60 118.07 542,341 -2.93(-2.42%)
Feb 17, 2021 123.64 125.04 119.30 121.00 372,520 -5.48(-4.33%)
Feb 16, 2021 124.70 127.17 122.21 126.48 540,826 +2.42(+1.95%)
Feb 12, 2021 123.90 125.06 120.74 124.06 479,300 +0.37(+0.30%)
Feb 11, 2021 125.09 125.25 121.02 123.69 390,305 -0.09(-0.07%)
Feb 10, 2021 124.37 127.70 119.55 123.78 633,596 -0.38(-0.31%)
Feb 09, 2021 123.75 125.26 122.00 124.16 642,587 +1.26(+1.03%)
Feb 08, 2021 117.02 124.23 117.02 122.90 747,713 +6.94(+5.98%)
Feb 05, 2021 111.70 117.64 111.00 115.96 666,500 +4.76(+4.28%)
Feb 04, 2021 110.27 111.89 109.59 111.20 503,094 +1.24(+1.13%)
Feb 03, 2021 109.50 111.76 107.99 109.96 360,332 +0.38(+0.35%)
Feb 02, 2021 107.76 111.26 104.75 109.58 720,155 +2.83(+2.65%)
Feb 01, 2021 103.39 107.17 102.65 106.75 684,988 +4.17(+4.07%)
Jan 29, 2021 106.16 108.11 102.58 102.58 929,500 -4.11(-3.85%)
Jan 28, 2021 104.00 108.81 100.12 106.69 10,552,732 +2.84(+2.73%)
Jan 27, 2021 101.41 106.71 98.99 103.85 1,733,837 -0.62(-0.59%)
Jan 26, 2021 96.99 105.44 96.55 104.47 3,479,226 +14.70(+16.38%)
Jan 25, 2021 91.23 92.88 88.71 89.77 331,263 -1.60(-1.75%)
Jan 22, 2021 89.71 91.44 88.77 91.37 227,800 +1.70(+1.90%)
Jan 21, 2021 89.68 90.33 86.79 89.67 187,785 +0.82(+0.92%)
Jan 20, 2021 89.89 91.81 88.09 88.85 233,312 -0.63(-0.70%)
Jan 19, 2021 87.87 90.04 83.10 89.48 561,765 +1.42(+1.61%)
Jan 15, 2021 91.00 91.85 87.24 88.06 655,100 -2.93(-3.22%)
Jan 14, 2021 88.00 92.25 87.20 90.99 439,326 +2.54(+2.87%)
Jan 13, 2021 89.65 92.27 88.05 88.45 591,966 -0.97(-1.08%)
Jan 12, 2021 83.52 89.96 83.39 89.42 1,160,791 +5.47(+6.52%)
Jan 11, 2021 82.37 85.92 82.06 83.95 522,491 -0.42(-0.50%)
Jan 08, 2021 82.12 85.62 81.78 84.37 520,800 +4.30(+5.37%)
Jan 07, 2021 79.21 80.99 78.56 80.07 274,308 +1.57(+2.00%)
Jan 06, 2021 82.09 83.83 77.74 78.50 648,000 -3.17(-3.88%)
Jan 05, 2021 80.65 82.58 78.50 81.67 362,269 +0.08(+0.10%)
Jan 04, 2021 79.66 85.96 79.36 81.59 821,117 +2.37(+2.99%)
Dec 31, 2020 79.22 79.22 79.22 323,724 -0.02(-0.03%)
Dec 30, 2020 77.98 80.36 77.70 79.24 323,724 +2.02(+2.62%)
Dec 29, 2020 80.39 80.89 74.88 77.22 442,148 -3.34(-4.15%)
Dec 28, 2020 81.88 82.10 77.05 80.56 749,933 -0.87(-1.07%)
Dec 24, 2020 81.70 83.21 80.40 81.43 186,800 -0.39(-0.48%)
Dec 23, 2020 80.34 83.89 78.62 81.82 775,491 +2.06(+2.58%)
Dec 22, 2020 79.77 81.45 78.30 79.76 543,778 -0.08(-0.10%)
Dec 21, 2020 76.50 79.84 75.34 79.84 486,593 +3.36(+4.39%)
Dec 18, 2020 75.88 76.64 73.71 76.48 948,100 +0.50(+0.66%)
Dec 17, 2020 78.59 79.08 75.23 75.98 589,354 -2.98(-3.77%)
Dec 16, 2020 78.90 80.08 77.01 78.96 504,856 +0.33(+0.42%)
Dec 15, 2020 76.34 79.17 74.76 78.63 486,115 +2.50(+3.28%)
Dec 14, 2020 79.01 80.73 76.06 76.13 321,252 -2.77(-3.51%)
Dec 11, 2020 78.83 81.26 77.43 78.90 298,600 -0.06(-0.08%)
Dec 10, 2020 77.24 79.19 73.67 78.96 570,135 +1.35(+1.74%)
Dec 09, 2020 81.18 81.96 77.17 77.61 332,564 -3.33(-4.11%)
Dec 08, 2020 78.00 80.98 77.28 80.94 367,864 +3.04(+3.90%)
Dec 07, 2020 75.37 78.99 75.37 77.90 339,778 +2.53(+3.36%)
Dec 04, 2020 75.46 75.54 72.83 75.37 223,700 +0.28(+0.37%)
Dec 03, 2020 73.72 75.66 72.97 75.09 333,439 +1.37(+1.86%)
Dec 02, 2020 72.32 74.80 71.58 73.72 486,279 +1.30(+1.80%)
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.