$8.87 -0.03 (%) Staar Surgical Co - NASDAQ

Aug. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STAA historical data

Date Open High Low Close Volume
8/29/20168.948.978.768.8736,485
8/26/20168.989.028.708.90125,156
8/25/20168.729.008.508.90115,621
8/24/20168.978.998.728.7775,644
8/23/20169.299.308.868.9795,976
8/22/20169.009.258.729.20243,168
8/19/20169.009.198.929.08147,120
8/18/20169.159.258.929.0196,200
8/17/20169.239.279.079.1686,679
8/16/20169.099.359.099.2199,352
8/15/20168.899.608.899.14273,943
8/12/20168.158.908.158.89132,594
8/11/20168.378.578.248.26107,417
8/10/20168.338.508.278.3487,790
8/9/20168.298.418.138.31151,121
8/8/20168.468.468.308.3577,826
8/5/20168.308.508.148.48178,563
8/4/20167.508.607.158.24453,588
8/3/20166.896.996.556.63103,227
8/2/20166.927.006.666.8754,689
8/1/20166.907.106.786.9260,671
7/29/20166.696.956.646.8447,494
7/28/20166.596.816.516.7631,718
7/27/20166.576.786.376.6355,655
7/26/20166.466.586.346.5741,521
7/25/20166.536.646.376.4357,784
7/22/20166.496.666.416.5133,367
7/21/20166.556.776.436.4719,030
7/20/20166.476.706.226.5536,727
7/19/20166.516.636.446.4648,157
7/18/20166.486.726.266.5480,071
7/15/20166.376.556.336.5477,145
7/14/20166.276.386.236.3163,510
7/13/20166.296.406.206.2260,122
7/12/20166.356.386.196.2485,291
7/11/20166.016.375.896.31137,936
7/8/20165.815.995.805.9986,491
7/7/20165.665.825.605.7691,620
7/6/20165.565.675.425.6565,157
7/5/20165.775.945.535.6155,588
7/1/20165.546.075.495.80173,018
6/30/20165.285.525.285.5183,382
6/29/20165.305.325.225.3083,269
6/28/20165.235.535.175.2692,641
6/27/20165.505.715.125.22133,183
6/24/20165.495.585.295.54274,544
6/23/20165.265.625.265.62130,120
6/22/20165.415.445.255.2669,073
6/21/20165.605.605.325.4164,369
6/20/20165.505.615.465.60180,028
6/17/20165.535.555.425.46202,959
6/16/20165.615.615.455.5792,705
6/15/20165.635.825.555.62143,582
6/14/20165.945.945.525.5992,560
6/13/20165.396.065.345.90233,988
6/10/20165.535.625.265.36121,265
6/9/20165.825.835.445.49139,886
6/8/20165.996.005.805.8489,897
6/7/20165.976.005.815.91108,280
6/6/20165.715.955.665.91135,168
6/3/20165.615.765.595.7099,652
6/2/20165.455.635.375.62112,022
6/1/20165.405.525.215.45129,515
5/31/20165.505.555.365.43123,848
5/27/20165.435.535.375.43103,511
5/26/20165.655.705.425.4591,994
5/25/20165.175.655.065.62277,962
5/24/20165.305.335.075.12352,212
5/23/20165.335.345.245.25100,766
5/20/20165.375.495.265.3497,455
5/19/20165.495.545.305.33139,782
5/18/20165.405.735.215.50221,265
5/17/20165.175.605.135.24261,911
5/16/20165.425.554.985.12513,277
5/13/20165.695.885.405.42357,612
5/12/20166.836.985.435.65681,901
5/11/20167.307.637.257.44125,935
5/10/20167.347.517.227.2843,643
5/9/20167.317.407.257.3049,852
5/6/20167.477.517.257.3253,784
5/5/20167.677.787.507.55132,215
5/4/20167.557.747.557.6363,063
5/3/20167.637.747.517.6461,385
5/2/20167.707.747.587.6351,105
4/29/20167.677.827.667.7178,858
4/28/20167.817.867.667.6859,537
4/27/20167.847.887.697.8270,361
4/26/20167.928.027.807.8589,016
4/25/20168.208.207.647.87143,624
4/22/20167.647.827.617.7892,641
4/21/20167.767.767.597.6060,075
4/20/20167.827.827.667.7437,268
4/19/20168.008.007.607.7971,481
4/18/20167.798.027.577.97104,894
4/15/20167.647.867.577.7886,605
4/14/20167.797.827.677.6882,872
4/13/20167.877.877.667.7686,051
4/12/20167.788.047.717.8484,664
4/11/20167.707.927.487.9098,074
4/8/20167.597.747.507.7073,665
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center