STAAR Surgical Company (STAA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -1.78643930166 | 24.63 | 25.38 | 22.21 | 650347 | 24.48296324 | CS |
| 4 | -0.48 | -1.94568301581 | 24.67 | 25.38 | 21.13 | 737570 | 23.39229597 | CS |
| 12 | -5.74 | -19.1780821918 | 29.93 | 30.88 | 21.13 | 623964 | 25.1037735 | CS |
| 26 | -12.58 | -34.212673375 | 36.77 | 41 | 21.13 | 733759 | 30.31648912 | CS |
| 52 | -3.01 | -11.0661764706 | 27.2 | 52.68 | 21.13 | 689057 | 35.23690248 | CS |
| 156 | -47 | -66.0205084984 | 71.19 | 112.27 | 21.13 | 670644 | 49.02837016 | CS |
| 260 | -9.76 | -28.7481590574 | 33.95 | 163.08 | 21.13 | 605334 | 60.67612059 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 24.19 | 0.22 | 0.92 | 23.56 | 24.5 | 23.56 | 484263 |
| 1738280100 | 23.97 | -0.22 | -0.91 | 24.16 | 24.46 | 23.65 | 516849 |
| 1738193700 | 24.19 | -0.8 | -3.20 | 24.97 | 25.25 | 24.15 | 427581 |
| 1738107300 | 24.99 | 0.4 | 1.63 | 24.5 | 25.38 | 24.5 | 842822 |
| 1738020900 | 24.59 | 0.14 | 0.57 | 24.63 | 25.37 | 24.24 | 980220 |
| 1737761700 | 24.45 | 1.37 | 5.94 | 23.93 | 25.16 | 23.82 | 1281868 |
| 1737675300 | 23.08 | 0 | 0.00 | 23.08 | 23.08 | 23.08 | 0 |
| 1737588900 | 23.08 | 0.07 | 0.30 | 22.74 | 23.94 | 22.49 | 567783 |
| 1737502500 | 23.01 | 0.72 | 3.23 | 22.58 | 23.58 | 22.56 | 651364 |
| 1737156900 | 22.29 | 0.43 | 1.99 | 22.49 | 22.62 | 22.135 | 490913 |
| 1737070500 | 21.855 | 0.15 | 0.67 | 21.76 | 22 | 21.25 | 531485 |
| 1736984100 | 21.71 | 0.06 | 0.28 | 22.23 | 22.78 | 21.67 | 547142 |
| 1736897700 | 21.65 | -0.83 | -3.69 | 22.66 | 22.66 | 21.13 | 651957 |
| 1736811300 | 22.48 | -0.52 | -2.26 | 22.7 | 22.7 | 21.64 | 890654 |
| 1736552100 | 23 | -0.12 | -0.52 | 22.67 | 23.17 | 22.2 | 737058 |
| 1736379300 | 23.12 | -0.76 | -3.18 | 23.5 | 23.82 | 22.42 | 1038784 |
| 1736292900 | 23.88 | 0.55 | 2.36 | 23.3 | 24.51 | 23.025 | 802267 |
| 1736206500 | 23.33 | -1.21 | -4.93 | 24.67 | 25.36 | 22.4 | 1095688 |
| 1735947300 | 24.54 | 0.44 | 1.83 | 24.18 | 24.86 | 23.7 | 564013 |
| 1735860900 | 24.1 | -0.19 | -0.78 | 24.36 | 25.4015 | 24.06 | 468075 |
| 1735688100 | 24.29 | 0.21 | 0.87 | 24.2 | 24.41 | 23.89 | 499374 |
| 1735601700 | 24.08 | -0.13 | -0.54 | 24.02 | 24.24 | 23.55 | 413858 |
| 1735342500 | 24.21 | -0.39 | -1.59 | 24.41 | 24.67 | 23.99 | 353936 |
| 1735256100 | 24.6 | -0.37 | -1.48 | 24.54 | 24.755 | 24.22 | 296500 |
| 1735077840 | 24.97 | 0.8 | 3.31 | 24.25 | 25.04 | 23.98 | 210119 |
| 1734996900 | 24.17 | -0.65 | -2.62 | 24.78 | 24.82 | 23.91 | 640460 |
| 1734737700 | 24.82 | -0.16 | -0.64 | 24.77 | 25.94 | 24.43 | 1232054 |
| 1734651300 | 24.98 | 0.72 | 2.97 | 25.11 | 25.22 | 23.93 | 746739 |
| 1734564900 | 24.26 | -1.18 | -4.64 | 25.54 | 25.77 | 23.9 | 556591 |
| 1734478500 | 25.44 | 1.51 | 6.31 | 24.13 | 25.66 | 24.09 | 832971 |
| 1734392100 | 23.93 | -0.93 | -3.74 | 24.52 | 25.04 | 23.72 | 641546 |
| 1734132900 | 24.86 | -0.53 | -2.09 | 25.09 | 25.39 | 24.21 | 564792 |
| 1734046500 | 25.39 | 0.14 | 0.55 | 25.7 | 25.79 | 25.07 | 732660 |
| 1733960100 | 25.25 | -1.19 | -4.50 | 26.5 | 27.2 | 25.2 | 571182 |
| 1733873700 | 26.44 | 0.16 | 0.61 | 26.22 | 27.59 | 25.68 | 529676 |
| 1733787300 | 26.28 | 0.97 | 3.83 | 25.87 | 27.7599 | 25.675 | 708315 |
| 1733528100 | 25.31 | 0.07 | 0.28 | 25.31 | 25.99 | 25.04 | 478760 |
| 1733441700 | 25.24 | -0.71 | -2.74 | 25.84 | 26.135 | 25.15 | 473220 |
| 1733355300 | 25.95 | -0.54 | -2.04 | 26.45 | 26.81 | 25.77 | 449440 |
| 1733268900 | 26.49 | -1.23 | -4.44 | 27.64 | 27.64 | 25.82 | 701418 |
| 1733182500 | 27.72 | -1.38 | -4.74 | 28.26 | 28.83 | 27.51 | 673525 |
| 1732917840 | 29.1 | 0.92 | 3.26 | 28.22 | 29.12 | 28.2 | 270007 |
| 1732750500 | 28.18 | 0.12 | 0.43 | 28.48 | 29.18 | 28.15 | 422802 |
| 1732664100 | 28.06 | -0.49 | -1.72 | 28.4 | 28.65 | 27.43 | 465073 |
| 1732577700 | 28.55 | 1.87 | 7.01 | 27.11 | 28.579 | 26.95 | 726429 |
| 1732318500 | 26.68 | 0.05 | 0.19 | 26.59 | 27.14 | 26.41 | 527871 |
| 1732232100 | 26.63 | 0.31 | 1.18 | 26.34 | 27 | 25.93 | 507107 |
| 1732145700 | 26.32 | 0.18 | 0.69 | 26.01 | 26.87 | 25.88 | 498946 |
| 1732059300 | 26.14 | -0.24 | -0.91 | 26.1 | 26.655 | 26.0201 | 1049870 |
| 1731972900 | 26.38 | -0.28 | -1.05 | 26.61 | 27.035 | 26.06 | 697421 |
| 1731713700 | 26.66 | -0.64 | -2.33 | 27.57 | 27.69 | 26.62 | 495976 |
| 1731627300 | 27.295 | -1.15 | -4.03 | 28.5 | 28.7 | 27.27 | 580585 |
| 1731540900 | 28.44 | -0.58 | -2.00 | 29.3 | 29.39 | 28.42 | 442527 |
| 1731454500 | 29.02 | -1.4 | -4.60 | 30.13 | 30.2 | 28.88 | 534139 |
| 1731368100 | 30.42 | 0.83 | 2.81 | 29.93 | 30.88 | 29.69 | 693478 |
| 1731108900 | 29.59 | -1.87 | -5.94 | 31.27 | 31.36 | 29.56 | 1012662 |
| 1731022500 | 31.46 | 0.6 | 1.94 | 30.93 | 32 | 30.91 | 795163 |
| 1730936100 | 30.86 | 0.84 | 2.80 | 31.18 | 31.8 | 29.465 | 762962 |
| 1730849700 | 30.02 | 0.88 | 3.02 | 28.99 | 30.055 | 28.54 | 502208 |
| 1730763300 | 29.14 | 0.58 | 2.03 | 28.05 | 29.705 | 28 | 636047 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
