NasdaqGM - Delayed Quote USD

STAAR Surgical Company (STAA)

46.39 -0.38 (-0.81%)
At close: April 19 at 4:00 PM EDT
45.90 -0.49 (-1.06%)
After hours: April 19 at 5:39 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 46.51 47.33 46.00 46.39 46.39 396,900
Apr 18, 2024 46.57 47.30 45.51 46.77 46.77 380,600
Apr 17, 2024 46.90 47.39 46.19 46.34 46.34 325,200
Apr 16, 2024 45.76 47.34 45.65 46.62 46.62 601,300
Apr 15, 2024 50.00 50.00 46.15 46.22 46.22 735,600
Apr 12, 2024 50.99 51.34 48.76 49.79 49.79 682,300
Apr 11, 2024 51.81 51.81 50.21 51.60 51.60 414,600
Apr 10, 2024 50.00 51.70 49.34 51.08 51.08 750,100
Apr 9, 2024 49.65 52.68 49.52 52.25 52.25 1,434,200
Apr 8, 2024 48.92 49.60 47.37 49.49 49.49 1,447,500
Apr 5, 2024 45.68 48.83 44.79 48.68 48.68 1,864,600
Apr 4, 2024 43.96 46.93 43.09 45.51 45.51 2,357,100
Apr 3, 2024 39.32 40.45 38.27 39.07 39.07 765,900
Apr 2, 2024 38.03 39.83 37.58 39.55 39.55 550,300
Apr 1, 2024 38.95 39.20 38.04 39.04 39.04 562,500
Mar 28, 2024 37.64 38.59 37.35 38.28 38.28 772,800
Mar 27, 2024 36.69 38.32 36.52 37.70 37.70 422,000
Mar 26, 2024 37.48 37.61 35.12 36.00 36.00 810,600
Mar 25, 2024 36.87 37.62 36.78 37.18 37.18 572,500
Mar 22, 2024 38.62 38.85 36.86 36.93 36.93 476,100
Mar 21, 2024 39.59 40.50 38.93 38.98 38.98 591,100
Mar 20, 2024 38.46 40.10 38.01 39.61 39.61 708,800
Mar 19, 2024 38.05 39.24 37.99 38.57 38.57 592,400
Mar 18, 2024 37.72 39.13 37.51 38.41 38.41 445,400
Mar 15, 2024 37.82 39.15 37.49 37.72 37.72 1,140,200
Mar 14, 2024 37.68 38.62 37.52 38.03 38.03 907,000
Mar 13, 2024 37.85 40.11 37.85 38.15 38.15 756,700
Mar 12, 2024 38.62 38.96 37.32 37.64 37.64 606,000
Mar 11, 2024 38.58 40.20 38.19 38.78 38.78 1,081,400
Mar 8, 2024 36.00 37.20 35.35 35.86 35.86 1,024,300
Mar 7, 2024 36.00 36.48 35.03 35.11 35.11 834,700
Mar 6, 2024 33.31 36.15 32.98 35.50 35.50 890,100
Mar 5, 2024 34.11 34.82 32.73 33.28 33.28 581,900
Mar 4, 2024 33.33 34.65 33.13 34.50 34.50 633,200
Mar 1, 2024 31.78 33.81 31.60 33.31 33.31 717,600
Feb 29, 2024 32.43 33.26 31.22 31.24 31.24 565,200
Feb 28, 2024 31.97 33.00 31.34 31.56 31.56 634,500
Feb 27, 2024 33.00 34.67 31.23 32.68 32.68 1,267,500
Feb 26, 2024 30.67 31.83 30.38 31.75 31.75 712,200
Feb 23, 2024 30.32 31.13 29.93 30.67 30.67 426,500
Feb 22, 2024 30.34 31.10 29.78 30.50 30.50 459,900
Feb 21, 2024 30.33 30.45 29.62 30.39 30.39 449,800
Feb 20, 2024 30.50 31.44 30.18 30.79 30.79 465,900
Feb 16, 2024 31.00 31.61 30.55 30.85 30.85 678,400
Feb 15, 2024 30.22 31.33 30.22 31.27 31.27 495,500
Feb 14, 2024 30.24 30.38 29.55 29.89 29.89 490,300
Feb 13, 2024 29.72 30.59 29.20 29.49 29.49 697,900
Feb 12, 2024 30.14 31.56 29.92 31.34 31.34 632,900
Feb 9, 2024 30.74 31.09 29.93 30.16 30.16 557,700
Feb 8, 2024 29.42 30.51 29.42 30.35 30.35 368,800
Feb 7, 2024 30.98 31.01 29.42 29.66 29.66 555,700
Feb 6, 2024 27.86 31.07 27.58 31.02 31.02 2,080,300
Feb 5, 2024 27.20 27.74 26.66 27.67 27.67 703,700
Feb 2, 2024 28.05 28.26 27.27 27.82 27.82 621,500
Feb 1, 2024 28.50 29.04 28.02 28.70 28.70 512,700
Jan 31, 2024 29.14 29.22 27.91 28.01 28.01 562,500
Jan 30, 2024 30.87 31.58 28.96 29.13 29.13 575,800
Jan 29, 2024 29.59 30.75 29.31 30.70 30.70 527,700
Jan 26, 2024 30.02 30.22 29.26 29.57 29.57 370,300
Jan 25, 2024 30.22 30.76 29.20 29.67 29.67 499,000
Jan 24, 2024 31.08 31.08 29.67 30.00 30.00 609,700
Jan 23, 2024 30.48 30.77 29.43 30.51 30.51 747,400
Jan 22, 2024 29.08 30.18 28.88 29.71 29.71 665,600
Jan 19, 2024 29.83 29.83 28.50 29.03 29.03 451,100
Jan 18, 2024 29.65 30.03 29.19 29.89 29.89 535,300
Jan 17, 2024 29.49 29.63 28.86 29.48 29.48 480,400
Jan 16, 2024 31.14 31.57 29.94 30.07 30.07 797,400
Jan 12, 2024 33.32 33.59 31.70 31.70 31.70 579,000
Jan 11, 2024 33.49 33.60 32.39 32.96 32.96 752,500
Jan 10, 2024 34.20 34.70 32.28 33.32 33.32 901,400
Jan 9, 2024 31.36 34.16 31.23 34.00 34.00 1,705,300
Jan 8, 2024 27.04 31.97 27.00 31.74 31.74 2,246,800
Jan 5, 2024 28.22 28.90 27.82 28.46 28.46 1,049,600
Jan 4, 2024 29.25 29.25 28.74 28.96 28.96 971,300
Jan 3, 2024 29.30 29.95 28.43 29.20 29.20 878,800
Jan 2, 2024 30.80 31.06 29.50 29.73 29.73 963,200
Dec 29, 2023 31.90 32.01 31.15 31.21 31.21 597,200
Dec 28, 2023 31.70 32.29 31.64 32.10 32.10 469,700
Dec 27, 2023 31.85 32.21 31.33 31.68 31.68 516,500
Dec 26, 2023 31.63 32.43 31.38 31.85 31.85 502,900
Dec 22, 2023 32.24 32.79 31.36 31.63 31.63 759,400
Dec 21, 2023 31.60 32.27 30.86 32.22 32.22 636,000
Dec 20, 2023 31.98 32.49 30.96 30.98 30.98 916,200
Dec 19, 2023 32.82 33.74 31.80 32.13 32.13 1,144,100
Dec 18, 2023 33.55 33.55 31.98 32.41 32.41 891,100
Dec 15, 2023 35.66 35.66 33.21 33.41 33.41 1,019,200
Dec 14, 2023 34.37 36.61 34.21 35.31 35.31 1,019,300
Dec 13, 2023 31.50 33.66 30.82 33.65 33.65 1,256,000
Dec 12, 2023 32.19 32.19 31.11 31.60 31.60 785,300
Dec 11, 2023 33.22 33.52 31.67 32.14 32.14 493,000
Dec 8, 2023 30.99 33.86 30.99 33.40 33.40 1,043,400
Dec 7, 2023 30.80 31.56 30.53 31.32 31.32 539,000
Dec 6, 2023 31.02 31.23 30.29 30.60 30.60 798,600
Dec 5, 2023 31.17 32.13 30.78 30.80 30.80 967,900
Dec 4, 2023 32.68 33.01 31.36 32.29 32.29 878,500
Dec 1, 2023 31.87 33.09 31.47 32.99 32.99 1,441,600
Nov 30, 2023 31.68 31.92 30.80 31.36 31.36 1,364,700
Nov 29, 2023 32.05 33.05 30.91 31.61 31.61 1,130,500
Nov 28, 2023 31.59 32.59 31.00 31.97 31.97 1,059,200
Nov 27, 2023 33.60 33.60 31.79 31.80 31.80 1,180,800
Nov 24, 2023 33.94 34.10 33.30 33.90 33.90 255,000
Nov 22, 2023 33.85 34.40 33.65 33.71 33.71 451,800
Nov 21, 2023 34.50 34.69 33.50 33.56 33.56 660,200
Nov 20, 2023 35.02 35.46 34.55 34.76 34.76 596,700
Nov 17, 2023 35.67 35.67 34.59 34.83 34.83 705,000
Nov 16, 2023 35.82 36.09 34.79 35.26 35.26 391,900
Nov 15, 2023 36.55 37.48 36.01 36.05 36.05 417,800
Nov 14, 2023 35.63 36.32 35.28 36.04 36.04 778,200
Nov 13, 2023 33.36 34.25 32.92 33.97 33.97 710,900
Nov 10, 2023 33.06 33.66 32.48 33.49 33.49 580,900
Nov 9, 2023 34.05 34.05 32.55 32.71 32.71 980,800
Nov 8, 2023 34.72 34.72 33.38 33.77 33.77 1,049,600
Nov 7, 2023 35.53 35.75 33.85 34.98 34.98 1,037,200
Nov 6, 2023 38.06 38.06 33.77 34.50 34.50 1,514,500
Nov 3, 2023 36.61 38.29 36.00 37.81 37.81 1,497,400
Nov 2, 2023 38.80 38.99 34.31 36.01 36.01 2,878,300
Nov 1, 2023 41.82 43.80 41.82 43.32 43.32 1,110,000
Oct 31, 2023 41.37 43.45 41.37 41.82 41.82 1,177,300
Oct 30, 2023 39.19 41.53 39.19 40.96 40.96 1,228,500
Oct 27, 2023 38.34 39.85 38.34 38.55 38.55 724,300
Oct 26, 2023 38.71 39.66 38.00 38.24 38.24 596,300
Oct 25, 2023 42.01 42.04 38.17 38.77 38.77 1,049,000
Oct 24, 2023 42.18 43.65 42.07 42.87 42.87 507,000
Oct 23, 2023 41.31 42.55 41.01 41.55 41.55 414,900
Oct 20, 2023 42.74 42.74 41.72 41.72 41.72 432,200
Oct 19, 2023 42.50 43.18 42.20 42.63 42.63 525,300
Oct 18, 2023 43.53 43.67 42.33 42.59 42.59 288,600
Oct 17, 2023 42.04 44.26 42.04 43.78 43.78 574,600
Oct 16, 2023 40.78 42.99 40.19 42.84 42.84 1,052,900
Oct 13, 2023 39.34 40.48 39.34 40.41 40.41 409,600
Oct 12, 2023 41.40 41.52 39.36 39.40 39.40 541,000
Oct 11, 2023 42.21 42.59 40.46 41.37 41.37 531,300
Oct 10, 2023 41.04 43.13 40.85 42.20 42.20 742,000
Oct 9, 2023 38.83 40.97 38.04 40.51 40.51 690,400
Oct 6, 2023 37.34 39.12 37.01 38.51 38.51 1,410,300
Oct 5, 2023 38.88 39.20 37.85 37.88 37.88 706,100
Oct 4, 2023 39.40 39.78 37.69 38.77 38.77 662,600
Oct 3, 2023 39.26 39.87 38.67 39.35 39.35 499,000
Oct 2, 2023 40.01 40.10 39.13 39.61 39.61 502,600
Sep 29, 2023 40.42 41.03 40.07 40.18 40.18 565,400
Sep 28, 2023 39.84 40.74 39.35 39.99 39.99 546,400
Sep 27, 2023 40.77 41.17 39.30 39.87 39.87 419,700
Sep 26, 2023 40.70 41.40 39.95 40.47 40.47 623,100
Sep 25, 2023 39.43 41.32 39.43 41.15 41.15 408,400
Sep 22, 2023 40.04 40.66 39.16 39.41 39.41 372,200
Sep 21, 2023 40.11 40.88 39.12 39.39 39.39 638,100
Sep 20, 2023 41.87 41.87 40.48 40.67 40.67 682,400
Sep 19, 2023 41.90 41.90 40.38 41.34 41.34 830,400
Sep 18, 2023 43.35 43.35 41.94 42.01 42.01 703,800
Sep 15, 2023 41.95 43.43 41.76 43.36 43.36 1,670,500
Sep 14, 2023 44.52 44.53 40.50 42.87 42.87 1,274,300
Sep 13, 2023 44.62 45.18 43.45 43.92 43.92 716,600
Sep 12, 2023 44.37 45.58 44.03 44.90 44.90 818,800
Sep 11, 2023 44.00 45.32 43.81 44.61 44.61 817,000
Sep 8, 2023 43.50 45.45 43.44 43.85 43.85 1,336,500
Sep 7, 2023 40.96 42.17 40.96 42.14 42.14 814,600
Sep 6, 2023 42.11 42.20 41.17 41.31 41.31 998,600
Sep 5, 2023 42.60 42.60 40.97 41.96 41.96 635,100
Sep 1, 2023 43.96 44.25 42.79 43.06 43.06 308,300
Aug 31, 2023 44.14 44.72 43.21 43.36 43.36 723,100
Aug 30, 2023 44.79 45.04 43.78 44.01 44.01 934,000
Aug 29, 2023 42.74 44.91 42.50 44.90 44.90 479,400
Aug 28, 2023 42.21 42.95 42.15 42.85 42.85 481,700
Aug 25, 2023 42.75 43.37 41.54 41.73 41.73 569,500
Aug 24, 2023 43.57 43.62 42.30 42.69 42.69 821,900
Aug 23, 2023 42.32 43.83 42.21 43.51 43.51 779,700
Aug 22, 2023 42.41 42.54 41.40 42.21 42.21 1,008,400
Aug 21, 2023 42.75 43.78 41.95 42.21 42.21 10,660,800
Aug 18, 2023 42.56 43.65 42.31 43.05 43.05 2,590,700
Aug 17, 2023 41.73 41.95 40.95 41.63 41.63 534,300
Aug 16, 2023 42.10 42.30 41.44 41.56 41.56 605,500
Aug 15, 2023 42.00 42.59 41.83 42.49 42.49 890,800
Aug 14, 2023 43.10 43.26 41.87 42.38 42.38 1,313,900
Aug 11, 2023 43.50 44.15 42.91 43.62 43.62 957,800
Aug 10, 2023 45.67 46.17 43.67 44.10 44.10 649,400
Aug 9, 2023 46.28 46.50 45.25 45.43 45.43 575,500
Aug 8, 2023 46.59 46.95 45.31 46.79 46.79 532,100
Aug 7, 2023 48.72 48.97 46.19 46.67 46.67 789,400
Aug 4, 2023 47.05 48.96 46.70 48.35 48.35 1,145,800
Aug 3, 2023 45.00 48.46 45.00 47.28 47.28 2,138,600
Aug 2, 2023 52.00 52.75 50.92 52.30 52.30 933,000
Aug 1, 2023 53.87 54.20 52.16 52.80 52.80 578,100
Jul 31, 2023 55.31 55.38 53.16 54.77 54.77 717,000
Jul 28, 2023 55.72 57.00 55.25 55.28 55.28 901,500
Jul 27, 2023 56.73 57.53 54.28 54.81 54.81 441,700
Jul 26, 2023 56.62 57.33 55.82 56.03 56.03 504,900
Jul 25, 2023 57.38 58.35 56.26 56.62 56.62 444,800
Jul 24, 2023 55.70 58.14 55.48 57.72 57.72 610,800
Jul 21, 2023 53.82 55.58 53.64 55.37 55.37 413,100
Jul 20, 2023 54.51 55.33 53.40 53.46 53.46 493,200
Jul 19, 2023 54.97 55.57 54.14 54.66 54.66 567,700
Jul 18, 2023 55.73 56.07 54.45 54.97 54.97 744,000
Jul 17, 2023 54.98 56.18 53.96 55.81 55.81 543,700
Jul 14, 2023 58.13 58.40 56.13 56.31 56.31 538,100
Jul 13, 2023 56.00 58.82 56.00 58.12 58.12 1,112,700
Jul 12, 2023 53.68 55.97 52.90 55.84 55.84 805,200
Jul 11, 2023 51.59 52.60 51.50 52.48 52.48 454,000
Jul 10, 2023 50.14 51.60 50.14 51.44 51.44 349,200
Jul 7, 2023 50.31 51.25 50.19 50.27 50.27 245,900
Jul 6, 2023 50.64 51.02 49.59 50.07 50.07 299,600
Jul 5, 2023 51.90 51.90 51.20 51.49 51.49 318,200
Jul 3, 2023 52.62 52.88 51.48 52.35 52.35 196,800
Jun 30, 2023 52.29 52.89 52.07 52.57 52.57 566,400
Jun 29, 2023 50.72 51.97 50.67 51.84 51.84 429,200
Jun 28, 2023 50.95 51.21 50.04 51.19 51.19 651,100
Jun 27, 2023 51.36 51.48 50.10 50.80 50.80 898,400
Jun 26, 2023 50.66 51.93 50.66 51.09 51.09 551,300
Jun 23, 2023 50.45 51.27 50.30 50.96 50.96 871,800
Jun 22, 2023 50.38 51.54 50.09 51.27 51.27 404,800
Jun 21, 2023 51.08 51.28 50.10 50.45 50.45 614,200
Jun 20, 2023 51.51 52.04 49.84 51.68 51.68 735,000
Jun 16, 2023 53.83 53.91 52.54 52.61 52.61 1,292,000
Jun 15, 2023 50.02 52.79 49.65 52.67 52.67 682,800
Jun 14, 2023 52.99 53.01 49.70 50.48 50.48 1,006,900
Jun 13, 2023 52.11 52.93 51.54 52.29 52.29 520,400
Jun 12, 2023 51.44 51.99 50.55 51.63 51.63 766,500
Jun 9, 2023 51.83 52.21 50.50 51.21 51.21 793,000
Jun 8, 2023 51.94 52.49 50.09 52.04 52.04 1,135,600
Jun 7, 2023 50.90 53.00 50.26 51.63 51.63 2,255,400
Jun 6, 2023 56.00 56.30 52.00 54.79 54.79 1,878,000
Jun 5, 2023 57.50 57.86 56.23 56.45 56.45 788,800
Jun 2, 2023 58.98 59.24 57.22 57.70 57.70 781,100
Jun 1, 2023 58.03 58.42 56.74 57.78 57.78 639,900
May 31, 2023 57.64 58.40 57.05 58.02 58.02 588,800
May 30, 2023 60.22 60.49 57.62 58.00 58.00 524,900
May 26, 2023 59.12 60.79 58.54 59.79 59.79 440,700
May 25, 2023 60.45 60.45 58.60 59.32 59.32 458,200
May 24, 2023 58.29 60.45 56.87 60.32 60.32 1,109,700
May 23, 2023 64.08 64.71 56.62 58.96 58.96 1,549,500
May 22, 2023 63.15 65.06 62.97 64.43 64.43 280,200
May 19, 2023 64.92 65.07 62.36 63.29 63.29 445,800
May 18, 2023 62.16 64.35 61.50 63.91 63.91 455,100
May 17, 2023 61.75 62.59 60.58 62.29 62.29 336,200
May 16, 2023 62.21 62.21 60.43 61.83 61.83 560,600
May 15, 2023 63.04 63.49 61.02 62.75 62.75 478,800
May 12, 2023 64.32 65.05 61.88 62.60 62.60 567,500
May 11, 2023 67.01 67.36 64.02 64.34 64.34 494,300
May 10, 2023 67.50 68.27 66.50 67.62 67.62 388,900
May 9, 2023 67.00 67.33 65.65 66.33 66.33 378,900
May 8, 2023 67.06 68.00 66.56 67.63 67.63 603,700
May 5, 2023 65.83 67.93 65.51 67.33 67.33 617,600
May 4, 2023 69.00 69.00 63.08 64.64 64.64 1,482,600
May 3, 2023 68.55 73.03 68.50 70.09 70.09 801,200
May 2, 2023 72.27 72.83 68.41 68.63 68.63 606,300
May 1, 2023 70.20 73.13 70.00 72.82 72.82 527,000
Apr 28, 2023 68.43 71.04 68.43 70.47 70.47 402,100
Apr 27, 2023 68.10 68.63 67.01 68.52 68.52 485,600
Apr 26, 2023 68.50 69.09 67.45 67.60 67.60 547,400
Apr 25, 2023 70.03 70.13 67.82 68.30 68.30 615,300
Apr 24, 2023 69.91 71.04 69.25 70.94 70.94 572,700
Apr 21, 2023 70.34 71.36 69.59 70.25 70.25 622,700
Apr 20, 2023 68.37 70.80 68.00 70.47 70.47 479,000

Related Tickers

RGEN Repligen Corporation
157.14
+0.05%
 
COO The Cooper Companies, Inc.
90.42
+0.01%
 
OLYMY Olympus Corporation
13.62
-3.87%
 
RMD ResMed Inc.
178.85
+0.70%
 
ATRC AtriCure, Inc.
23.20
-0.81%
 
ICUI ICU Medical, Inc.
95.77
-1.17%
 
ISRG Intuitive Surgical, Inc.
366.34
-1.69%
 
WST West Pharmaceutical Services, Inc.
372.04
-1.40%
 
NVST Envista Holdings Corporation
19.96
+1.06%
 
TFX Teleflex Incorporated
206.56
-0.40%