NasdaqGM - Nasdaq Real Time Price USD

STAAR Surgical Company (STAA)

Compare
23.00
-0.12
(-0.52%)
At close: January 10 at 4:00:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 22.67 23.17 22.20 23.00 23.00 737,100
Jan 8, 2025 23.50 23.82 22.42 23.12 23.12 1,038,800
Jan 7, 2025 23.30 24.51 23.03 23.88 23.88 802,300
Jan 6, 2025 24.67 25.36 22.40 23.33 23.33 1,095,700
Jan 3, 2025 24.18 24.86 23.70 24.54 24.54 564,000
Jan 2, 2025 24.36 25.40 24.06 24.10 24.10 468,000
Dec 31, 2024 24.20 24.41 23.89 24.29 24.29 499,400
Dec 30, 2024 24.02 24.24 23.55 24.08 24.08 416,600
Dec 27, 2024 24.41 24.67 23.99 24.21 24.21 353,900
Dec 26, 2024 24.54 24.76 24.22 24.60 24.60 296,500
Dec 24, 2024 24.25 25.04 23.98 24.97 24.97 210,100
Dec 23, 2024 24.78 24.82 23.91 24.17 24.17 640,500
Dec 20, 2024 24.77 25.94 24.43 24.82 24.82 1,232,100
Dec 19, 2024 25.11 25.22 23.93 24.98 24.98 746,700
Dec 18, 2024 25.54 25.77 23.90 24.26 24.26 563,100
Dec 17, 2024 24.13 25.66 24.09 25.44 25.44 832,900
Dec 16, 2024 24.52 25.04 23.72 23.93 23.93 641,500
Dec 13, 2024 25.09 25.39 24.21 24.86 24.86 564,800
Dec 12, 2024 25.70 25.79 25.07 25.39 25.39 732,700
Dec 11, 2024 26.50 27.20 25.20 25.25 25.25 571,200
Dec 10, 2024 26.22 27.59 25.68 26.44 26.44 529,700
Dec 9, 2024 25.87 27.76 25.68 26.28 26.28 709,800
Dec 6, 2024 25.31 25.99 25.04 25.31 25.31 478,800
Dec 5, 2024 25.84 26.14 25.15 25.24 25.24 473,200
Dec 4, 2024 26.45 26.81 25.77 25.95 25.95 450,100
Dec 3, 2024 27.64 27.64 25.82 26.49 26.49 701,400
Dec 2, 2024 28.26 28.83 27.51 27.72 27.72 673,500
Nov 29, 2024 28.22 29.12 28.20 29.10 29.10 270,000
Nov 27, 2024 28.48 29.18 28.15 28.18 28.18 422,800
Nov 26, 2024 28.40 28.65 27.43 28.06 28.06 465,100
Nov 25, 2024 27.11 28.58 26.95 28.55 28.55 729,000
Nov 22, 2024 26.59 27.14 26.41 26.68 26.68 527,500
Nov 21, 2024 26.34 27.00 25.93 26.63 26.63 507,100
Nov 20, 2024 26.01 26.87 25.88 26.32 26.32 498,900
Nov 19, 2024 26.10 26.66 26.02 26.14 26.14 1,049,900
Nov 18, 2024 26.61 27.04 26.06 26.38 26.38 697,400
Nov 15, 2024 27.57 27.69 26.62 26.66 26.66 496,000
Nov 14, 2024 28.50 28.70 27.27 27.30 27.30 580,600
Nov 13, 2024 29.30 29.39 28.42 28.44 28.44 442,500
Nov 12, 2024 30.13 30.20 28.88 29.02 29.02 534,100
Nov 11, 2024 29.93 30.88 29.69 30.42 30.42 693,500
Nov 8, 2024 31.27 31.36 29.56 29.59 29.59 1,012,700
Nov 7, 2024 30.93 32.00 30.91 31.46 31.46 795,200
Nov 6, 2024 31.18 31.85 29.47 30.86 30.86 783,900
Nov 5, 2024 28.99 30.06 28.54 30.02 30.02 502,200
Nov 4, 2024 28.05 29.71 28.00 29.14 29.14 636,000
Nov 1, 2024 28.75 30.20 28.36 28.56 28.56 633,000
Oct 31, 2024 31.32 31.35 27.72 28.99 28.99 1,126,600
Oct 30, 2024 30.05 30.80 29.45 29.49 29.49 807,800
Oct 29, 2024 30.33 30.87 29.91 30.29 30.29 386,200
Oct 28, 2024 31.12 31.41 30.52 30.69 30.69 555,700
Oct 25, 2024 30.47 30.81 30.06 30.39 30.39 310,500
Oct 24, 2024 30.43 31.15 30.01 30.32 30.32 627,400
Oct 23, 2024 30.36 30.86 30.03 30.19 30.19 386,800
Oct 22, 2024 30.61 30.72 29.81 30.42 30.42 440,000
Oct 21, 2024 30.92 30.98 29.81 30.69 30.69 882,500
Oct 18, 2024 31.23 31.40 30.60 31.06 31.06 1,034,400
Oct 17, 2024 31.85 31.85 30.44 30.94 30.94 479,200
Oct 16, 2024 32.46 33.13 31.92 32.06 32.06 469,500
Oct 15, 2024 32.54 32.76 31.76 32.12 32.12 601,200
Oct 14, 2024 31.64 33.28 31.17 33.00 33.00 830,700
Oct 11, 2024 31.05 32.06 31.00 31.61 31.61 799,500
Oct 10, 2024 31.05 31.68 30.75 31.19 31.19 706,300
Oct 9, 2024 31.25 32.06 31.12 31.54 31.54 665,900
Oct 8, 2024 33.70 33.78 31.30 31.46 31.46 930,400
Oct 7, 2024 34.72 35.39 34.00 34.20 34.20 614,900
Oct 4, 2024 35.43 35.50 33.96 35.07 35.07 562,600
Oct 3, 2024 34.53 35.32 34.13 34.16 34.16 520,900
Oct 2, 2024 36.46 36.46 35.28 35.68 35.68 502,700
Oct 1, 2024 36.81 36.88 35.11 35.88 35.88 593,800
Sep 30, 2024 38.37 38.60 36.24 37.15 37.15 1,436,700
Sep 27, 2024 34.78 37.55 34.49 37.23 37.23 2,225,000
Sep 26, 2024 31.66 33.97 31.66 33.87 33.87 1,197,900
Sep 25, 2024 32.30 32.74 30.98 31.04 31.04 752,500
Sep 24, 2024 31.00 32.37 30.97 32.29 32.29 849,400
Sep 23, 2024 30.82 31.04 30.04 30.36 30.36 957,300
Sep 20, 2024 31.44 31.44 29.95 30.39 30.39 1,436,900
Sep 19, 2024 32.39 32.63 30.94 31.60 31.60 598,200
Sep 18, 2024 32.50 33.75 31.12 31.39 31.39 1,590,000
Sep 17, 2024 31.55 33.08 31.49 32.18 32.18 998,800
Sep 16, 2024 32.38 32.80 31.27 31.38 31.38 598,300
Sep 13, 2024 30.14 32.66 30.13 32.38 32.38 862,600
Sep 12, 2024 30.32 30.52 29.67 29.97 29.97 667,400
Sep 11, 2024 30.09 30.87 29.88 30.31 30.31 831,000
Sep 10, 2024 30.02 30.31 29.21 30.14 30.14 794,900
Sep 9, 2024 30.88 31.04 29.95 30.05 30.05 572,900
Sep 6, 2024 31.18 31.42 30.33 31.12 31.12 769,700
Sep 5, 2024 31.84 32.04 30.87 31.20 31.20 341,100
Sep 4, 2024 32.28 32.41 31.06 31.49 31.49 399,400
Sep 3, 2024 32.68 32.94 31.84 32.32 32.32 429,800
Aug 30, 2024 32.20 33.27 31.81 33.09 33.09 601,800
Aug 29, 2024 31.96 33.61 31.91 32.14 32.14 620,800
Aug 28, 2024 32.37 32.57 31.77 31.91 31.91 488,800
Aug 27, 2024 32.69 33.06 32.22 32.37 32.37 447,100
Aug 26, 2024 33.05 33.74 31.81 32.69 32.69 990,000
Aug 23, 2024 34.41 34.64 33.13 33.27 33.27 528,700
Aug 22, 2024 35.68 36.00 33.00 33.97 33.97 1,044,900
Aug 21, 2024 36.34 36.82 35.65 35.68 35.68 473,400
Aug 20, 2024 38.11 38.39 35.62 36.19 36.19 617,100
Aug 19, 2024 37.86 38.59 37.71 38.29 38.29 432,000
Aug 16, 2024 36.38 38.20 36.38 37.91 37.91 493,700
Aug 15, 2024 36.05 37.74 35.82 36.43 36.43 597,500
Aug 14, 2024 36.95 37.23 35.09 35.10 35.10 635,500
Aug 13, 2024 39.02 39.35 35.27 36.71 36.71 1,258,500
Aug 12, 2024 38.26 38.56 37.56 38.54 38.54 1,085,100
Aug 9, 2024 40.36 40.81 38.19 38.38 38.38 1,231,200
Aug 8, 2024 40.72 41.00 36.85 40.36 40.36 2,770,300
Aug 7, 2024 37.95 39.13 36.12 36.35 36.35 1,444,500
Aug 6, 2024 37.31 38.63 36.20 37.89 37.89 1,367,600
Aug 5, 2024 36.77 38.38 35.24 37.00 37.00 2,063,100
Aug 2, 2024 38.56 40.67 36.46 39.00 39.00 1,040,400
Aug 1, 2024 40.94 41.19 39.38 39.95 39.95 554,000
Jul 31, 2024 41.50 42.17 40.03 41.25 41.25 434,500
Jul 30, 2024 41.34 41.57 39.56 40.19 40.19 580,100
Jul 29, 2024 40.23 41.52 39.90 41.52 41.52 510,300
Jul 26, 2024 40.97 41.03 39.38 40.07 40.07 465,600
Jul 25, 2024 41.13 41.92 40.51 40.67 40.67 444,400
Jul 24, 2024 41.73 42.47 40.78 41.42 41.42 344,600
Jul 23, 2024 42.25 42.64 41.40 41.87 41.87 392,900
Jul 22, 2024 42.99 43.52 41.49 42.89 42.89 317,300
Jul 19, 2024 43.18 43.33 41.33 42.50 42.50 504,000
Jul 18, 2024 44.00 44.48 41.83 43.14 43.14 711,700
Jul 17, 2024 45.09 46.10 43.46 44.23 44.23 822,100
Jul 16, 2024 45.80 46.79 44.25 45.83 45.83 487,300
Jul 15, 2024 44.48 46.11 43.36 45.22 45.22 785,700
Jul 12, 2024 47.52 48.00 46.88 47.11 47.11 375,200
Jul 11, 2024 47.43 49.86 46.44 47.34 47.34 843,800
Jul 10, 2024 41.90 46.10 38.97 46.00 46.00 1,982,300
Jul 9, 2024 42.93 43.44 41.05 41.47 41.47 678,300
Jul 8, 2024 45.22 45.87 43.08 43.10 43.10 476,500
Jul 5, 2024 43.17 45.18 42.31 44.93 44.93 563,100
Jul 3, 2024 44.78 44.78 42.96 43.11 43.11 568,800
Jul 2, 2024 47.35 49.32 42.99 44.52 44.52 1,753,500
Jul 1, 2024 47.59 48.40 46.85 47.42 47.42 641,000
Jun 28, 2024 47.00 48.23 46.93 47.61 47.61 906,700
Jun 27, 2024 45.52 47.23 45.22 46.77 46.77 650,000
Jun 26, 2024 42.10 47.71 41.89 45.51 45.51 1,862,400
Jun 25, 2024 41.20 42.34 40.67 42.32 42.32 273,900
Jun 24, 2024 40.85 41.43 40.40 41.15 41.15 261,100
Jun 21, 2024 40.04 40.94 39.62 40.75 40.75 1,171,200
Jun 20, 2024 40.88 41.35 39.82 40.11 40.11 283,900
Jun 18, 2024 40.06 41.80 39.87 41.23 41.23 722,000
Jun 17, 2024 40.70 40.97 38.71 40.08 40.08 1,131,300
Jun 14, 2024 41.41 41.68 40.81 41.22 41.22 286,700
Jun 13, 2024 41.08 42.83 40.61 41.91 41.91 377,700
Jun 12, 2024 39.88 42.16 39.54 41.05 41.05 847,000
Jun 11, 2024 39.83 40.01 38.25 38.72 38.72 430,700
Jun 10, 2024 37.80 38.58 37.42 38.07 38.07 468,900
Jun 7, 2024 39.84 40.60 38.53 38.66 38.66 379,500
Jun 6, 2024 40.30 41.00 39.76 40.47 40.47 213,400
Jun 5, 2024 40.11 41.15 39.62 40.61 40.61 280,600
Jun 4, 2024 41.00 41.10 39.65 40.12 40.12 283,900
Jun 3, 2024 42.40 43.23 41.35 41.46 41.46 340,200
May 31, 2024 40.90 41.63 40.78 41.53 41.53 302,300
May 30, 2024 40.31 40.94 40.05 40.60 40.60 332,800
May 29, 2024 40.28 40.74 39.75 40.14 40.14 294,500
May 28, 2024 41.54 41.87 40.56 40.94 40.94 249,100
May 24, 2024 42.20 42.20 40.96 41.16 41.16 277,400
May 23, 2024 42.54 43.22 41.94 42.17 42.17 339,400
May 22, 2024 42.36 43.00 41.86 42.55 42.55 344,400
May 21, 2024 42.41 43.08 41.78 42.51 42.51 381,200
May 20, 2024 42.41 43.16 42.37 42.80 42.80 358,500
May 17, 2024 42.82 43.71 42.06 42.70 42.70 333,200
May 16, 2024 43.07 43.56 42.37 42.62 42.62 296,900
May 15, 2024 44.23 44.66 42.47 43.14 43.14 320,300
May 14, 2024 44.75 45.18 43.02 43.65 43.65 396,900
May 13, 2024 42.39 44.40 42.05 43.57 43.57 632,900
May 10, 2024 43.08 43.50 41.65 42.35 42.35 440,800
May 9, 2024 41.31 43.30 41.31 42.86 42.86 809,400
May 8, 2024 45.00 45.56 39.44 41.02 41.02 1,397,200
May 7, 2024 46.17 47.18 46.01 46.65 46.65 725,100
May 6, 2024 45.76 46.56 45.74 45.98 45.98 428,600
May 3, 2024 46.27 46.90 45.12 45.51 45.51 367,200
May 2, 2024 45.46 45.78 44.38 45.54 45.54 414,200
May 1, 2024 45.83 46.89 44.65 44.69 44.69 654,400
Apr 30, 2024 46.61 46.99 45.86 45.96 45.96 418,000
Apr 29, 2024 47.16 48.17 47.12 47.43 47.43 526,800
Apr 26, 2024 47.14 48.02 46.43 46.96 46.96 335,600
Apr 25, 2024 46.90 47.05 45.42 46.89 46.89 350,000
Apr 24, 2024 48.24 49.13 47.77 47.82 47.82 571,200
Apr 23, 2024 46.50 48.50 45.87 48.19 48.19 749,000
Apr 22, 2024 46.60 47.28 46.06 46.55 46.55 246,600
Apr 19, 2024 46.51 47.33 46.00 46.39 46.39 396,900
Apr 18, 2024 46.57 47.30 45.51 46.77 46.77 380,600
Apr 17, 2024 46.90 47.39 46.19 46.34 46.34 325,200
Apr 16, 2024 45.76 47.34 45.65 46.62 46.62 601,300
Apr 15, 2024 50.00 50.00 46.15 46.22 46.22 735,600
Apr 12, 2024 50.99 51.34 48.76 49.79 49.79 682,300
Apr 11, 2024 51.81 51.81 50.21 51.60 51.60 414,600
Apr 10, 2024 50.00 51.70 49.34 51.08 51.08 750,100
Apr 9, 2024 49.65 52.68 49.52 52.25 52.25 1,434,200
Apr 8, 2024 48.92 49.60 47.37 49.49 49.49 1,447,500
Apr 5, 2024 45.68 48.83 44.79 48.68 48.68 1,864,600
Apr 4, 2024 43.96 46.93 43.09 45.51 45.51 2,357,100
Apr 3, 2024 39.32 40.45 38.27 39.07 39.07 765,900
Apr 2, 2024 38.03 39.83 37.58 39.55 39.55 550,300
Apr 1, 2024 38.95 39.20 38.04 39.04 39.04 562,500
Mar 28, 2024 37.64 38.59 37.35 38.28 38.28 772,800
Mar 27, 2024 36.69 38.32 36.52 37.70 37.70 422,000
Mar 26, 2024 37.48 37.61 35.12 36.00 36.00 810,600
Mar 25, 2024 36.87 37.62 36.78 37.18 37.18 572,500
Mar 22, 2024 38.62 38.85 36.86 36.93 36.93 476,100
Mar 21, 2024 39.59 40.50 38.93 38.98 38.98 591,100
Mar 20, 2024 38.46 40.10 38.01 39.61 39.61 708,800
Mar 19, 2024 38.05 39.24 37.99 38.57 38.57 592,400
Mar 18, 2024 37.72 39.13 37.51 38.41 38.41 445,400
Mar 15, 2024 37.82 39.15 37.49 37.72 37.72 1,140,200
Mar 14, 2024 37.68 38.62 37.52 38.03 38.03 907,000
Mar 13, 2024 37.85 40.11 37.85 38.15 38.15 756,700
Mar 12, 2024 38.62 38.96 37.32 37.64 37.64 606,000
Mar 11, 2024 38.58 40.20 38.19 38.78 38.78 1,081,400
Mar 8, 2024 36.00 37.20 35.35 35.86 35.86 1,024,300
Mar 7, 2024 36.00 36.48 35.03 35.11 35.11 834,700
Mar 6, 2024 33.31 36.15 32.98 35.50 35.50 890,100
Mar 5, 2024 34.11 34.82 32.73 33.28 33.28 581,900
Mar 4, 2024 33.33 34.65 33.13 34.50 34.50 633,200
Mar 1, 2024 31.78 33.81 31.60 33.31 33.31 717,600
Feb 29, 2024 32.43 33.26 31.22 31.24 31.24 565,200
Feb 28, 2024 31.97 33.00 31.34 31.56 31.56 634,500
Feb 27, 2024 33.00 34.67 31.23 32.68 32.68 1,267,500
Feb 26, 2024 30.67 31.83 30.38 31.75 31.75 712,200
Feb 23, 2024 30.32 31.13 29.93 30.67 30.67 426,500
Feb 22, 2024 30.34 31.10 29.78 30.50 30.50 459,900
Feb 21, 2024 30.33 30.45 29.62 30.39 30.39 449,800
Feb 20, 2024 30.50 31.44 30.18 30.79 30.79 465,900
Feb 16, 2024 31.00 31.61 30.55 30.85 30.85 678,400
Feb 15, 2024 30.22 31.33 30.22 31.27 31.27 495,500
Feb 14, 2024 30.24 30.38 29.55 29.89 29.89 490,300
Feb 13, 2024 29.72 30.59 29.20 29.49 29.49 697,900
Feb 12, 2024 30.14 31.56 29.92 31.34 31.34 632,900
Feb 9, 2024 30.74 31.09 29.93 30.16 30.16 557,700
Feb 8, 2024 29.42 30.51 29.42 30.35 30.35 368,800
Feb 7, 2024 30.98 31.01 29.42 29.66 29.66 555,700
Feb 6, 2024 27.86 31.07 27.58 31.02 31.02 2,080,300
Feb 5, 2024 27.20 27.74 26.66 27.67 27.67 703,700
Feb 2, 2024 28.05 28.26 27.27 27.82 27.82 621,500
Feb 1, 2024 28.50 29.04 28.02 28.70 28.70 512,700
Jan 31, 2024 29.14 29.22 27.91 28.01 28.01 562,500
Jan 30, 2024 30.87 31.58 28.96 29.13 29.13 575,800
Jan 29, 2024 29.59 30.75 29.31 30.70 30.70 527,700
Jan 26, 2024 30.02 30.22 29.26 29.57 29.57 370,300
Jan 25, 2024 30.22 30.76 29.20 29.67 29.67 499,000
Jan 24, 2024 31.08 31.08 29.67 30.00 30.00 609,700
Jan 23, 2024 30.48 30.77 29.43 30.51 30.51 747,400
Jan 22, 2024 29.08 30.18 28.88 29.71 29.71 665,600
Jan 19, 2024 29.83 29.83 28.50 29.03 29.03 451,100
Jan 18, 2024 29.65 30.03 29.19 29.89 29.89 535,300
Jan 17, 2024 29.49 29.63 28.86 29.48 29.48 480,400
Jan 16, 2024 31.14 31.57 29.94 30.07 30.07 797,400
Jan 12, 2024 33.32 33.59 31.70 31.70 31.70 579,000
Jan 11, 2024 33.49 33.60 32.39 32.96 32.96 752,500

Related Tickers

PDEX Pro-Dex, Inc.
46.97
-5.49%
 
XRAY DENTSPLY SIRONA Inc.
18.12
-3.87%
 
COO The Cooper Companies, Inc.
90.31
-1.71%
 
ALGN Align Technology, Inc.
212.12
-1.51%
 
RGEN Repligen Corporation
154.86
+0.10%
 
ALC Alcon Inc.
83.41
-0.36%
 
RMD ResMed Inc.
233.82
-1.00%
 
WST West Pharmaceutical Services, Inc.
331.73
-1.54%
 
TFX Teleflex Incorporated
174.61
-1.88%
 
ANGO AngioDynamics, Inc.
12.30
-4.95%