STAAR Surgical Company (STAA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 0.763105507631 | 30.14 | 33.75 | 30.13 | 921361 | 31.76915116 | CS |
| 4 | -3.74 | -10.9645265318 | 34.11 | 34.64 | 29.21 | 686598 | 31.60488234 | CS |
| 12 | -16.63 | -35.3829787234 | 47 | 49.86 | 29.21 | 784773 | 38.13566548 | CS |
| 26 | -8.09 | -21.0348413937 | 38.46 | 52.68 | 29.21 | 681477 | 40.82742832 | CS |
| 52 | -11.5 | -27.4659660855 | 41.87 | 52.68 | 26.6554 | 728087 | 37.42060595 | CS |
| 156 | -108.12 | -78.0706188172 | 138.49 | 147.99 | 26.6554 | 626433 | 55.13901096 | CS |
| 260 | 0.63 | 2.11835911231 | 29.74 | 163.08 | 23.2 | 582212 | 62.13753374 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 30.39 | -1.21 | -3.83 | 31.44 | 31.44 | 29.95 | 1436855 |
| 1726785300 | 31.6 | 0.21 | 0.67 | 32.22 | 32.244999 | 30.94 | 584795 |
| 1726698900 | 31.39 | -0.79 | -2.45 | 32.5 | 33.75 | 31.12 | 1581418 |
| 1726612500 | 32.18 | 0.8 | 2.55 | 31.69 | 33.08 | 31.6 | 984171 |
| 1726526100 | 31.38 | -1 | -3.09 | 32.4 | 32.799999 | 31.27 | 595484 |
| 1726266900 | 32.38 | 2.41 | 8.04 | 30.14 | 32.659999 | 30.13 | 860938 |
| 1726180500 | 29.97 | -0.34 | -1.12 | 30.51 | 30.52 | 29.67 | 662279 |
| 1726094100 | 30.31 | 0.17 | 0.56 | 30.09 | 30.87 | 29.88 | 830974 |
| 1726007700 | 30.14 | 0.09 | 0.30 | 30.26 | 30.305 | 29.21 | 775355 |
| 1725921300 | 30.05 | -1.07 | -3.44 | 30.88 | 31.04 | 29.95 | 572935 |
| 1725662100 | 31.12 | -0.08 | -0.26 | 31.18 | 31.42 | 30.33 | 767291 |
| 1725575700 | 31.2 | -0.29 | -0.92 | 31.41 | 32.04 | 30.8701 | 324737 |
| 1725489300 | 31.49 | -0.83 | -2.57 | 32.28 | 32.409999 | 31.06 | 399443 |
| 1725402900 | 32.32 | -0.77 | -2.33 | 32.68 | 32.939999 | 31.84 | 428297 |
| 1725057300 | 33.09 | 0.95 | 2.96 | 32.2 | 33.27 | 31.81 | 601833 |
| 1724970900 | 32.14 | 0.23 | 0.72 | 31.96 | 33.61 | 31.91 | 620820 |
| 1724884500 | 31.91 | -0.46 | -1.42 | 32.4 | 32.57 | 31.77 | 488815 |
| 1724798100 | 32.369999 | -0.32 | -0.98 | 32.689999 | 33.055 | 32.22 | 447113 |
| 1724711700 | 32.689999 | -0.58 | -1.74 | 33.049999 | 33.735 | 31.81 | 990004 |
| 1724452500 | 33.27 | -0.7 | -2.06 | 34.11 | 34.64 | 33.13 | 528656 |
| 1724366100 | 33.97 | -1.71 | -4.79 | 35.68 | 36.08 | 33 | 1044884 |
| 1724279700 | 35.68 | -0.51 | -1.41 | 36.34 | 36.815 | 35.65 | 473444 |
| 1724193300 | 36.19 | -2.1 | -5.48 | 38.11 | 38.39 | 35.62 | 617067 |
| 1724106900 | 38.29 | 0.38 | 1.00 | 37.86 | 38.59 | 37.705 | 431971 |
| 1723847700 | 37.91 | 1.48 | 4.06 | 36.92 | 38.2 | 36.7723 | 484224 |
| 1723761300 | 36.43 | 1.33 | 3.79 | 36.05 | 37.74 | 35.82 | 597485 |
| 1723674900 | 35.1 | -1.61 | -4.39 | 36.95 | 37.225 | 35.09 | 635525 |
| 1723588500 | 36.71 | -1.83 | -4.75 | 38.855 | 39.35 | 35.27 | 1244989 |
| 1723502100 | 38.54 | 0.16 | 0.42 | 38.26 | 38.56 | 37.56 | 1085122 |
| 1723242900 | 38.38 | -1.98 | -4.91 | 40.36 | 40.81 | 38.19 | 1231181 |
| 1723156500 | 40.36 | 4.01 | 11.03 | 40.72 | 41 | 36.85 | 2770278 |
| 1723070100 | 36.35 | -1.54 | -4.06 | 37.95 | 39.13 | 36.12 | 1444534 |
| 1722983700 | 37.89 | 0.89 | 2.41 | 37.31 | 38.63 | 36.2 | 1367563 |
| 1722897300 | 37 | -2 | -5.13 | 37 | 38.38 | 35.24 | 2056565 |
| 1722638100 | 39 | -0.95 | -2.38 | 38.56 | 40.67 | 36.46 | 1031875 |
| 1722551700 | 39.95 | -1.3 | -3.15 | 41.26 | 41.26 | 39.38 | 553977 |
| 1722465300 | 41.25 | 1.06 | 2.64 | 41.5 | 42.17 | 40.03 | 434539 |
| 1722378900 | 40.19 | -1.33 | -3.20 | 41.34 | 41.57 | 39.56 | 580082 |
| 1722292500 | 41.52 | 1.45 | 3.62 | 40.23 | 41.52 | 39.9 | 510262 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
