Staar Surgical Co $11.42

down 0.00


27/8/2014 04:00 PM  |  NASDAQ : STAA  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STAA historical data

Date Open High Low Close Volume
8/27/201411.5311.5511.2711.42107,323
8/26/201411.3111.5311.1811.51196,130
8/25/201411.4911.8311.2111.23276,866
8/22/201411.4611.8211.3911.42116,699
8/21/201411.4111.6511.2611.4697,121
8/20/201411.4811.8011.2411.42145,012
8/19/201411.6011.8811.4711.54151,074
8/18/201411.8011.9111.4511.51151,942
8/15/201411.3411.8311.1811.61338,739
8/14/201411.0011.2610.8911.22135,396
8/13/201410.9011.1510.8810.98168,680
8/12/201411.0111.0510.7210.86108,072
8/11/201410.7811.1110.7411.04127,468
8/8/201410.5210.8010.4810.74274,972
8/7/201410.7110.7810.4310.47264,981
8/6/201411.0511.2710.6610.71567,900
8/5/201410.9411.1610.7811.10256,904
8/4/201410.8811.3610.6911.02538,180
8/1/201412.2912.7310.7610.861,054,285
7/31/201413.2113.2212.6912.87231,752
7/30/201413.2713.7313.0713.54270,542
7/29/201412.6213.1712.5413.08237,288
7/28/201412.7412.7812.3612.58134,083
7/25/201412.5012.9712.4012.77194,712
7/24/201412.8713.1312.6112.63154,620
7/23/201413.0613.2012.8112.83139,953
7/22/201413.1213.4312.9613.06209,391
7/21/201412.9513.1812.8913.06168,924
7/18/201412.6613.0312.6213.00228,466
7/17/201412.5412.8912.5412.68236,302
7/16/201412.5712.7412.4812.69201,533
7/15/201412.8212.9412.3312.52219,056
7/14/201412.8712.9712.6512.79186,200
7/11/201412.3412.9512.2312.67472,242
7/10/201412.6912.9712.0212.28935,669
7/9/201412.7113.1812.7113.00409,187
7/8/201413.7713.8312.5512.70508,048
7/7/201414.1514.1713.5913.77392,273
7/3/201413.9614.2713.7014.15418,252
7/2/201414.9315.0213.8113.85972,159
7/1/201416.4816.4812.7914.913,414,932
6/30/201416.6016.8616.4016.80172,765
6/27/201416.2916.8016.1716.69229,079
6/26/201416.2916.4916.0316.45117,697
6/25/201416.1516.4916.0016.34135,566
6/24/201416.5516.7616.1616.25116,753
6/23/201416.7816.7816.4416.53118,110
6/20/201417.2817.2816.3416.87262,098
6/19/201416.5817.3016.4817.15200,318
6/18/201416.1816.6215.9016.54123,442
6/17/201416.1716.3015.7616.16151,502
6/16/201415.8016.2715.2616.22154,538
6/13/201416.1016.3415.5415.79182,817
6/12/201416.3916.5115.9416.13142,067
6/11/201415.9516.4415.6616.39170,273
6/10/201415.5916.0115.3716.00195,663
6/9/201415.4616.1115.3015.73205,689
6/6/201415.5415.5815.1315.50133,139
6/5/201414.8315.5014.6315.43204,366
6/4/201414.7514.8514.5714.73107,665
6/3/201414.9214.9614.4514.79256,899
6/2/201415.4515.6514.6114.94170,465
5/30/201415.4815.5615.3315.43256,478
5/29/201415.0215.6115.0215.53201,129
5/28/201415.1115.2914.7415.01163,901
5/27/201414.6215.2914.4715.21191,495
5/23/201414.6214.8814.3614.43141,863
5/22/201414.3014.8014.1914.57161,132
5/21/201414.5514.7114.1214.19152,872
5/20/201414.5514.7314.0414.52270,546
5/19/201414.0714.6113.8914.53142,896
5/16/201414.9615.2013.8414.19380,101
5/15/201414.8815.0314.7014.86216,391
5/14/201415.1815.4614.8314.90324,728
5/13/201415.4415.4414.8615.07238,695
5/12/201414.7515.5914.6115.57350,242
5/9/201414.4814.5814.1714.56348,388
5/8/201415.3215.5814.4114.58489,743
5/7/201415.9516.5315.1915.42336,678
5/6/201416.5016.5515.9215.96290,996
5/5/201417.0017.0116.5116.53221,479
5/2/201416.6817.3016.5317.04286,839
5/1/201417.0017.0216.5116.72471,754
4/30/201418.6218.7916.8717.01828,996
4/29/201418.8019.5918.0518.76779,234
4/28/201419.2019.5218.6918.78483,248
4/25/201419.2819.6018.7819.12241,190
4/24/201419.0819.5518.5519.30195,364
4/23/201419.3719.7418.6718.86272,345
4/22/201419.0019.5018.2119.35311,451
4/21/201417.6619.4017.3619.15354,532
4/17/201417.5317.7317.2917.50150,897
4/16/201416.9717.9416.7617.52289,310
4/15/201417.1017.1216.1816.90243,910
4/14/201417.0517.4216.8017.10176,194
4/11/201416.8017.2716.7116.83137,315
4/10/201417.6617.6616.8816.99186,745
4/9/201417.1817.8516.8217.62287,896
4/8/201417.6317.9216.8917.18449,270
4/7/201417.6917.8617.1817.67277,044
Trading Center