STAAR Surgical Historical Data - STAA

STAA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 38.64 -2.90 -6.98% 41.38 41.5698 38.48 544,076
Jan 23 2020 41.54 -0.72 -1.7% 42.05 42.43 41.50 348,688
Jan 22 2020 42.26 0.25 0.6% 42.33 42.63 41.99 121,591
Jan 21 2020 42.01 -0.39 -0.92% 42.44 42.61 41.86 488,639
Jan 20 2020 42.40 0.00 +0.00% 42.29 42.4756 41.79 0
Jan 17 2020 42.40 0.47 1.12% 42.29 42.4756 41.79 307,938
Jan 16 2020 41.93 0.29 0.7% 41.95 42.73 41.38 410,062
Jan 15 2020 41.64 1.39 3.45% 40.00 41.98 39.90 407,141
Jan 14 2020 40.25 1.18 3.02% 39.00 40.595 38.60 393,738
Jan 13 2020 39.07 2.49 6.81% 34.61 39.1367 34.19 709,733
Jan 10 2020 36.58 1.17 3.3% 35.54 36.61 35.375 312,769
Jan 09 2020 35.41 0.60 1.72% 35.10 35.60 34.76 236,479
Jan 08 2020 34.81 0.44 1.28% 34.48 35.33 34.40 336,462
Jan 07 2020 34.37 -0.04 -0.12% 34.40 34.925 33.74 555,640
Jan 06 2020 34.41 0.03 0.09% 34.00 34.55 33.70 304,642
Jan 03 2020 34.38 -0.41 -1.18% 34.25 35.01 34.05 186,900
Jan 02 2020 34.79 -0.38 -1.08% 35.30 35.4082 33.82 356,240
Jan 01 2020 35.17 0.00 +0.00% 35.12 35.41 34.8301 0
Dec 31 2019 35.17 -0.16 -0.45% 35.12 35.41 34.8301 414,563
Dec 30 2019 35.33 -1.17 -3.21% 36.50 36.67 35.2127 247,736
Dec 27 2019 36.50 -0.32 -0.87% 36.89 37.27 36.22 225,989
Dec 26 2019 36.82 -0.23 -0.62% 36.95 37.36 36.30 292,891
Dec 25 2019 37.05 0.00 +0.00% 37.00 37.82 36.69 0
Dec 24 2019 37.05 0.13 0.35% 37.00 37.82 36.69 176,636
Dec 23 2019 36.92 0.52 1.43% 36.44 37.17 35.93 286,538
Dec 20 2019 36.40 -0.33 -0.9% 36.62 37.38 36.30 596,273
Dec 19 2019 36.73 -0.64 -1.71% 37.28 37.405 35.88 505,752
Dec 18 2019 37.37 0.14 0.38% 37.28 37.74 36.68 324,087
Dec 17 2019 37.23 -0.03 -0.08% 37.29 37.84 36.64 584,861
Dec 16 2019 37.26 -0.17 -0.45% 37.52 38.06 37.21 213,014
Dec 13 2019 37.43 -0.26 -0.69% 37.63 37.76 37.25 180,611
Dec 12 2019 37.69 0.29 0.78% 37.32 37.88 37.20 213,663
Dec 11 2019 37.40 0.22 0.59% 37.19 37.795 37.01 249,743
Dec 10 2019 37.18 0.25 0.68% 36.77 37.37 36.7374 167,674
Dec 09 2019 36.93 -0.39 -1.05% 36.95 37.42 36.59 302,483
Dec 06 2019 37.32 0.27 0.73% 37.18 37.79 37.10 216,536
Dec 05 2019 37.05 -1.08 -2.83% 38.29 38.29 36.84 411,290
Dec 04 2019 38.13 1.31 3.56% 37.34 38.57 37.24 558,202
Dec 03 2019 36.82 0.05 0.14% 36.19 37.09 36.10 209,306
Dec 02 2019 36.77 -0.09 -0.24% 36.91 37.14 35.81 548,137
Nov 29 2019 36.86 0.00 +0.00% 36.74 37.09 36.56 0
Nov 29 2019 36.86 -0.03 -0.08% 36.74 37.09 36.56 89,938
Nov 28 2019 36.89 0.00 +0.00% 37.05 37.60 36.59 0
Nov 27 2019 36.89 -0.13 -0.35% 37.05 37.60 36.59 187,343
Nov 26 2019 37.02 -0.69 -1.83% 37.71 38.72 36.94 408,141
Nov 25 2019 37.71 0.32 0.86% 37.90 38.84 37.26 625,362
Nov 22 2019 37.39 0.66 1.8% 36.94 37.485 36.46 386,214
Nov 21 2019 36.73 1.06 2.97% 35.87 36.86 35.50 305,175
Nov 20 2019 35.67 0.96 2.77% 34.85 36.04 34.77 523,016
Nov 19 2019 34.71 0.38 1.11% 34.38 35.18 34.23 301,908
Nov 18 2019 34.33 -0.88 -2.5% 34.94 35.27 34.12 280,808
Nov 15 2019 35.21 0.31 0.89% 35.19 35.43 34.52 408,951
Nov 14 2019 34.90 0.19 0.55% 34.48 35.11 34.24 249,619
Nov 13 2019 34.71 -0.43 -1.22% 35.00 35.035 33.81 397,362
Nov 12 2019 35.14 -0.40 -1.13% 35.49 35.75 34.38 447,720
Nov 11 2019 35.54 0.05 0.13% 35.78 36.56 35.38 354,466
Nov 08 2019 35.495 -0.62 -1.7% 35.90 36.05 34.99 510,135
Nov 07 2019 36.11 0.56 1.58% 36.00 36.41 35.5996 454,391
Nov 06 2019 35.55 -0.37 -1.03% 36.32 36.83 35.47 389,390
Nov 05 2019 35.92 1.00 2.86% 35.00 36.22 34.87 446,948
Nov 04 2019 34.92 1.64 4.93% 33.62 35.00 33.50 613,525
Nov 01 2019 33.28 0.00 +0.00% 32.79 33.92 31.8056 0
Nov 01 2019 33.28 0.50 1.53% 32.79 33.92 31.8056 623,051
Oct 31 2019 32.78 4.85 17.36% 29.60 33.44 28.00 1,660,681
Oct 30 2019 27.93 -0.68 -2.38% 28.65 28.65 27.76 485,479
Oct 29 2019 28.61 -0.08 -0.28% 28.62 28.91 28.18 326,400
Oct 28 2019 28.69 0.43 1.52% 28.33 29.24 28.33 250,613


Your Recent History
NASDAQ
STAA
STAAR Surg..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.