STAAR Surgical Company (STAA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.74 | -6.40037374445 | 42.81 | 43.52 | 39.38 | 374009 | 41.77150563 | CS |
| 4 | -6.93 | -14.7446808511 | 47 | 49.86 | 38.97 | 705806 | 44.69465131 | CS |
| 12 | -6.2 | -13.399610979 | 46.27 | 49.86 | 37.42 | 573411 | 43.26263532 | CS |
| 26 | 10.05 | 33.4776815456 | 30.02 | 52.68 | 26.6554 | 640158 | 40.46240056 | CS |
| 52 | -16.55 | -29.2299540798 | 56.62 | 57.53 | 26.6554 | 775983 | 39.31031383 | CS |
| 156 | -91.25 | -69.4867499239 | 131.32 | 163.08 | 26.6554 | 602222 | 59.14654656 | CS |
| 260 | 9.12 | 29.4668820679 | 30.95 | 163.08 | 23.2 | 567581 | 62.74940945 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 40.07 | -0.6 | -1.48 | 40.97 | 41.03 | 39.38 | 465614 |
| 1721946900 | 40.67 | -0.75 | -1.81 | 40.84 | 41.92 | 40.51 | 441022 |
| 1721860500 | 41.42 | -0.45 | -1.07 | 41.525 | 42.47 | 40.785 | 340549 |
| 1721774100 | 41.87 | -0.92 | -2.15 | 42.25 | 42.64 | 41.4 | 392056 |
| 1721687700 | 42.79 | 0.29 | 0.68 | 42.83 | 43.52 | 41.49 | 205317 |
| 1721428500 | 42.5 | -0.64 | -1.48 | 42.81 | 43.33 | 41.33 | 491100 |
| 1721342100 | 43.14 | -1.09 | -2.46 | 44 | 44.48 | 41.83 | 711719 |
| 1721255700 | 44.23 | -1.6 | -3.49 | 45.09 | 46.0975 | 43.46 | 809380 |
| 1721169300 | 45.83 | 0.61 | 1.35 | 45.8 | 46.79 | 44.2537 | 487288 |
| 1721082900 | 45.22 | -1.89 | -4.01 | 44.48 | 46.11 | 43.36 | 785665 |
| 1720823700 | 47.11 | -0.23 | -0.49 | 47.52 | 48 | 46.88 | 375246 |
| 1720737300 | 47.34 | 1.34 | 2.91 | 47 | 49.86 | 46.44 | 803142 |
| 1720650900 | 46 | 4.53 | 10.92 | 41.9 | 46.1 | 38.97 | 1982348 |
| 1720564500 | 41.47 | -1.63 | -3.78 | 42.93 | 43.44 | 41.05 | 678292 |
| 1720478100 | 43.1 | -1.83 | -4.07 | 45.22 | 45.87 | 43.08 | 476625 |
| 1720218900 | 44.93 | 1.83 | 4.23 | 43.17 | 45.025 | 42.31 | 561059 |
| 1720040640 | 43.105 | -1.42 | -3.18 | 44.78 | 44.78 | 42.96 | 568844 |
| 1719959700 | 44.52 | -2.9 | -6.12 | 47.35 | 49.32 | 42.99 | 1753036 |
| 1719873300 | 47.42 | -0.19 | -0.40 | 47.59 | 48.4 | 46.85 | 640964 |
| 1719614100 | 47.61 | 0.84 | 1.80 | 47 | 48.232 | 46.84 | 906658 |
| 1719527700 | 46.77 | 1.26 | 2.77 | 45.52 | 47.23 | 45.22 | 649980 |
| 1719441300 | 45.51 | 3.19 | 7.54 | 42.1 | 47.71 | 41.885 | 1862393 |
| 1719354900 | 42.32 | 1.17 | 2.84 | 41.1 | 42.34 | 40.675 | 273885 |
| 1719268500 | 41.15 | 0.4 | 0.98 | 40.85 | 41.43 | 40.4 | 261093 |
| 1719009300 | 40.75 | 0.64 | 1.60 | 40.04 | 40.94 | 39.62 | 1171199 |
| 1718922900 | 40.11 | -1.12 | -2.72 | 40.88 | 41.35 | 39.82 | 283903 |
| 1718750100 | 41.23 | 1.15 | 2.87 | 40.06 | 41.8 | 39.87 | 721958 |
| 1718663700 | 40.08 | -1.14 | -2.77 | 40.7 | 40.97 | 38.705 | 1131275 |
| 1718404500 | 41.22 | -0.69 | -1.65 | 41.41 | 41.68 | 40.81 | 286749 |
| 1718318100 | 41.91 | 0.86 | 2.10 | 41.08 | 42.83 | 40.61 | 377678 |
| 1718231700 | 41.05 | 2.33 | 6.02 | 39.92 | 42.16 | 39.6539 | 843463 |
| 1718145300 | 38.72 | 0.65 | 1.71 | 39.83 | 40.01 | 38.25 | 430703 |
| 1718058900 | 38.07 | -0.59 | -1.53 | 37.8 | 38.58 | 37.42 | 468854 |
| 1717799700 | 38.66 | -1.81 | -4.47 | 39.84 | 40.6 | 38.53 | 375982 |
| 1717713300 | 40.47 | -0.14 | -0.34 | 40.3 | 41 | 39.76 | 213410 |
| 1717626900 | 40.61 | 0.49 | 1.22 | 40.11 | 41.15 | 39.62 | 280590 |
| 1717540500 | 40.12 | -1.34 | -3.23 | 41 | 41.1 | 39.65 | 283895 |
| 1717454100 | 41.46 | -0.07 | -0.17 | 42.4 | 43.23 | 41.35 | 340274 |
| 1717194900 | 41.53 | 0.93 | 2.29 | 40.9 | 41.63 | 40.7825 | 302338 |
| 1717108500 | 40.6 | 0.46 | 1.15 | 40.31 | 40.94 | 40.05 | 332780 |
| 1717022100 | 40.14 | -0.8 | -1.95 | 40.28 | 40.74 | 39.75 | 294482 |
| 1716935700 | 40.94 | -0.22 | -0.53 | 41.54 | 41.87 | 40.56 | 241459 |
| 1716590100 | 41.16 | -1.01 | -2.40 | 42.2 | 42.2 | 40.955 | 277436 |
| 1716503700 | 42.17 | -0.38 | -0.89 | 42.54 | 43.22 | 41.94 | 335621 |
| 1716417300 | 42.55 | 0.04 | 0.09 | 42.36 | 43 | 41.86 | 344426 |
| 1716330900 | 42.51 | -0.29 | -0.68 | 42.41 | 43.08 | 41.775 | 381159 |
| 1716244500 | 42.8 | 0.1 | 0.23 | 42.41 | 43.1612 | 42.366 | 358460 |
| 1715985300 | 42.7 | 0.08 | 0.19 | 42.82 | 43.71 | 42.06 | 333176 |
| 1715898900 | 42.62 | -0.52 | -1.21 | 43.07 | 43.56 | 42.37 | 296906 |
| 1715812500 | 43.14 | -0.51 | -1.17 | 44.23 | 44.66 | 42.47 | 320314 |
| 1715726100 | 43.65 | 0.08 | 0.18 | 44.75 | 45.18 | 43.02 | 396853 |
| 1715639700 | 43.57 | 1.22 | 2.88 | 42.39 | 44.4 | 42.05 | 632876 |
| 1715380500 | 42.35 | -0.51 | -1.19 | 43.08 | 43.4999 | 41.65 | 440894 |
| 1715294100 | 42.86 | 1.84 | 4.49 | 41.31 | 43.3 | 41.31 | 809384 |
| 1715207700 | 41.02 | -5.63 | -12.07 | 45 | 45.56 | 39.44 | 1397232 |
| 1715121300 | 46.65 | 0.67 | 1.46 | 46.17 | 47.18 | 46.01 | 725145 |
| 1715034900 | 45.98 | 0.47 | 1.03 | 45.76 | 46.56 | 45.74 | 428647 |
| 1714775700 | 45.51 | -0.03 | -0.07 | 46.27 | 46.9 | 45.12 | 367232 |
| 1714689300 | 45.54 | 0.85 | 1.90 | 45.46 | 45.78 | 44.38 | 414218 |
| 1714602900 | 44.69 | -1.27 | -2.76 | 45.62 | 46.89 | 44.65 | 654371 |
| 1714516500 | 45.96 | -1.47 | -3.10 | 46.61 | 46.99 | 45.86 | 418010 |
| 1714430100 | 47.43 | 0.47 | 1.00 | 47.16 | 48.17 | 47.12 | 526777 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
