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 | -0.3 | -1.69683257919 | 17.68 | 18 | 16.52 | 679198 | 17.06616109 | CS |
| 4 | 0.33 | 1.93548387097 | 17.05 | 18.005 | 16.19 | 788748 | 16.92492031 | CS |
| 12 | 1.1 | 6.75675675676 | 16.28 | 21.15 | 16.025 | 815327 | 17.95136319 | CS |
| 26 | -5.32 | -23.436123348 | 22.7 | 25.38 | 13.5 | 984234 | 18.01853916 | CS |
| 52 | -29.62 | -63.0212765957 | 47 | 49.86 | 13.5 | 848332 | 24.13689083 | CS |
| 156 | -62.12 | -78.1383647799 | 79.5 | 112.27 | 13.5 | 744049 | 40.89580713 | CS |
| 260 | -41.73 | -70.5971916765 | 59.11 | 163.08 | 13.5 | 646214 | 56.23653349 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 17.38 | -0.43 | -2.41 | 17.67 | 17.685 | 17.14 | 372893 |
| 1752186900 | 17.81 | 0.67 | 3.91 | 17.19 | 18 | 17.165 | 626279 |
| 1752100500 | 17.14 | 0.23 | 1.36 | 16.95 | 17.239 | 16.86 | 632498 |
| 1752014100 | 16.91 | 0.3 | 1.81 | 16.7 | 17.28 | 16.7 | 508452 |
| 1751927700 | 16.61 | -1.25 | -7.00 | 17.68 | 17.68 | 16.52 | 949562 |
| 1751576640 | 17.86 | 0.3 | 1.71 | 17.6 | 18.005 | 17.52 | 259813 |
| 1751495700 | 17.56 | 0.54 | 3.17 | 17.04 | 17.75 | 16.84 | 715604 |
| 1751409300 | 17.02 | 0.24 | 1.43 | 16.7 | 17.72 | 16.4026 | 827204 |
| 1751322900 | 16.78 | -0.14 | -0.83 | 16.95 | 17.31 | 16.739999 | 909654 |
| 1751063700 | 16.92 | 0.09 | 0.53 | 16.86 | 17.16 | 16.53 | 917768 |
| 1750977300 | 16.83 | 0.11 | 0.66 | 16.78 | 17.2399 | 16.719999 | 758039 |
| 1750890900 | 16.719999 | -0.46 | -2.68 | 17.04 | 17.21 | 16.695 | 600094 |
| 1750804500 | 17.18 | 0.5 | 3.00 | 16.95 | 17.29 | 16.55 | 1153843 |
| 1750718100 | 16.68 | 0.34 | 2.08 | 16.28 | 16.725 | 16.19 | 1154147 |
| 1750458900 | 16.34 | -0.51 | -3.03 | 17.05 | 17.05 | 16.32 | 1057310 |
| 1750286100 | 16.85 | 0.22 | 1.32 | 16.89 | 17.0546 | 16.53 | 971050 |
| 1750199700 | 16.629999 | -0.36 | -2.12 | 16.66 | 17.26 | 16.53 | 950094 |
| 1750113300 | 16.99 | -0.09 | -0.53 | 17.24 | 17.48 | 16.96 | 620015 |
| 1749854100 | 17.08 | -0.36 | -2.06 | 17.05 | 17.46 | 16.85 | 586032 |
| 1749767700 | 17.44 | -0.03 | -0.17 | 17.32 | 17.83 | 17.18 | 577269 |
| 1749681300 | 17.47 | -0.7 | -3.85 | 18.32 | 18.32 | 17.286 | 500571 |
| 1749594900 | 18.17 | 1 | 5.82 | 17.36 | 18.4 | 17.28 | 796947 |
| 1749508500 | 17.17 | -0.7 | -3.92 | 18 | 18.1 | 17.14 | 774667 |
| 1749249300 | 17.87 | 0.47 | 2.70 | 17.5 | 18.18 | 17.38 | 918681 |
| 1749162900 | 17.4 | 0.73 | 4.38 | 16.719999 | 17.74 | 16.719999 | 1238210 |
| 1749076500 | 16.67 | -0.47 | -2.74 | 17.14 | 17.36 | 16.55 | 807546 |
| 1748990100 | 17.14 | 0.45 | 2.70 | 16.719999 | 17.677 | 16.465 | 961127 |
| 1748903700 | 16.69 | -1.12 | -6.29 | 17.81 | 17.85 | 16.16 | 1764621 |
| 1748644500 | 17.81 | -0.52 | -2.84 | 18.11 | 18.11 | 17.68 | 752069 |
| 1748558100 | 18.33 | 0.25 | 1.38 | 18.11 | 18.8 | 18.05 | 537819 |
| 1748471700 | 18.08 | -0.84 | -4.44 | 18.86 | 18.91 | 17.9 | 489232 |
| 1748385300 | 18.92 | 0.24 | 1.28 | 18.96 | 19.33 | 18.66 | 603942 |
| 1748039700 | 18.68 | -0.09 | -0.48 | 18.46 | 18.74 | 18.045 | 689190 |
| 1747953300 | 18.77 | 0.32 | 1.73 | 18.4 | 18.96 | 18.33 | 725609 |
| 1747866900 | 18.45 | -0.79 | -4.11 | 19.07 | 19.23 | 18.13 | 555366 |
| 1747780500 | 19.24 | -0.01 | -0.05 | 19.18 | 19.53 | 18.89 | 637012 |
| 1747694100 | 19.25 | 0.03 | 0.16 | 18.87 | 19.51 | 18.77 | 864955 |
| 1747434900 | 19.22 | 0.93 | 5.08 | 19.25 | 19.65 | 18.71 | 889182 |
| 1747348500 | 18.29 | 0.86 | 4.93 | 17.4 | 18.52 | 17.235 | 980067 |
| 1747262100 | 17.43 | -1.57 | -8.26 | 19.03 | 19.27 | 17.27 | 967485 |
| 1747175700 | 19 | -1.27 | -6.27 | 20.3 | 20.315 | 18.98 | 914398 |
| 1747089300 | 20.27 | 0.85 | 4.38 | 20.13 | 21.15 | 20.13 | 1234904 |
| 1746830100 | 19.42 | -0.11 | -0.56 | 19.72 | 19.98 | 19.3275 | 970771 |
| 1746743700 | 19.53 | 0.09 | 0.46 | 18.3 | 20.36 | 18.3 | 2143329 |
| 1746657300 | 19.44 | 0.8 | 4.29 | 18.73 | 20.07 | 18.62 | 1822533 |
| 1746570900 | 18.64 | -0.34 | -1.79 | 18.97 | 18.97 | 18.47 | 863601 |
| 1746484500 | 18.98 | -0.05 | -0.26 | 18.9 | 19.23 | 18.37 | 805673 |
| 1746225300 | 19.03 | 0.69 | 3.76 | 18.72 | 19.59 | 18.51 | 610359 |
| 1746138900 | 18.34 | 0.08 | 0.44 | 18.26 | 18.51 | 17.94 | 411317 |
| 1746052500 | 18.26 | -0.28 | -1.51 | 18.25 | 18.44 | 17.72 | 622748 |
| 1745966100 | 18.54 | 0.38 | 2.09 | 18.16 | 18.76 | 17.99 | 446712 |
| 1745879700 | 18.16 | 0.13 | 0.72 | 18.11 | 18.604 | 17.88 | 444367 |
| 1745620500 | 18.03 | 0.15 | 0.84 | 17.74 | 18.03 | 17.32 | 442678 |
| 1745534100 | 17.88 | 0.48 | 2.76 | 17.53 | 17.98 | 17.31 | 533002 |
| 1745447700 | 17.4 | 0.23 | 1.34 | 17.56 | 18.14 | 17.28 | 623932 |
| 1745361300 | 17.17 | 0.64 | 3.87 | 16.69 | 17.24 | 16.184999 | 675623 |
| 1745274900 | 16.53 | -0.36 | -2.13 | 16.28 | 16.6 | 16.024999 | 554244 |
| 1744929300 | 16.89 | 0.75 | 4.65 | 16.07 | 17.005 | 15.97 | 485153 |
| 1744842900 | 16.14 | -0.38 | -2.30 | 16.46 | 16.719999 | 15.97 | 636463 |
| 1744756500 | 16.52 | -0.75 | -4.34 | 17.18 | 17.5034 | 16.469999 | 759185 |
| 1744670100 | 17.27 | 0.48 | 2.86 | 17.1 | 17.36 | 16.69 | 706366 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
