$6.17 -0.33 (%) Staar Surgical Co - NASDAQ

Feb. 5, 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
2/5/20166.496.506.146.17178,158
2/4/20166.486.546.466.50230,759
2/3/20166.426.576.296.49295,728
2/2/20166.446.556.316.36195,753
2/1/20166.496.566.426.49113,101
1/29/20166.456.606.416.53206,338
1/28/20166.606.756.446.4783,942
1/27/20166.666.746.476.54123,794
1/26/20166.816.826.606.70179,620
1/25/20166.837.036.736.75170,969
1/22/20166.987.226.776.88154,685
1/21/20167.117.116.836.8785,721
1/20/20166.717.196.717.07152,201
1/19/20166.906.936.676.78104,519
1/15/20166.626.876.566.79179,828
1/14/20166.847.066.796.83110,840
1/13/20166.967.176.646.79104,353
1/12/20166.957.096.856.9097,511
1/11/20166.876.996.816.86104,765
1/8/20166.857.056.786.85221,891
1/7/20167.047.106.806.81337,213
1/6/20167.047.157.047.0580,582
1/5/20167.187.257.067.1179,752
1/4/20167.147.227.047.12234,034
12/31/20157.147.307.117.1494,500
12/30/20157.287.447.107.1679,048
12/29/20157.217.427.217.2735,143
12/28/20157.397.487.117.1566,109
12/24/20157.567.667.377.3930,711
12/23/20157.587.607.457.5246,541
12/22/20157.427.557.207.4665,152
12/21/20157.417.447.287.4155,241
12/18/20157.577.777.367.41176,448
12/17/20157.817.927.587.6144,778
12/16/20157.667.827.617.7740,852
12/15/20157.617.697.467.5677,208
12/14/20157.637.747.467.5791,010
12/11/20157.838.077.587.5899,255
12/10/20157.998.197.968.0561,904
12/9/20158.078.177.978.0870,471
12/8/20158.058.218.048.1240,131
12/7/20158.168.197.978.1778,478
12/4/20157.898.217.788.1998,714
12/3/20158.148.197.847.9170,522
12/2/20158.208.218.058.0960,552
12/1/20158.438.518.148.22124,985
11/30/20158.488.528.278.39171,296
11/27/20158.508.728.448.4829,246
11/25/20158.538.668.458.5064,840
11/24/20158.708.808.308.53129,309
11/23/20158.738.858.578.68113,073
11/20/20158.458.968.458.7996,123
11/19/20158.238.428.118.4089,422
11/18/20158.288.297.918.2359,836
11/17/20158.268.387.908.2564,653
11/16/20158.058.257.728.23135,979
11/13/20157.998.397.848.0679,151
11/12/20158.348.408.008.0661,009
11/11/20158.608.608.258.4335,879
11/10/20158.658.718.558.6159,488
11/9/20158.548.808.408.72118,118
11/6/20158.448.568.278.52168,984
11/5/20158.508.608.368.5092,587
11/4/20158.508.678.348.49103,314
11/3/20158.508.618.168.52100,345
11/2/20158.178.578.088.4973,135
10/30/20158.408.407.988.15124,103
10/29/20158.809.218.258.45261,505
10/28/20157.548.277.228.27159,821
10/27/20157.417.557.227.48106,301
10/26/20157.928.217.407.46114,383
10/23/20158.078.217.867.9594,862
10/22/20158.038.257.867.9596,342
10/21/20158.228.227.998.0067,748
10/20/20158.608.658.148.2293,157
10/19/20158.598.798.498.5756,926
10/16/20158.978.978.628.66121,419
10/15/20158.408.958.358.94248,818
10/14/20158.508.888.338.3569,602
10/13/20158.558.768.518.5969,767
10/12/20158.498.648.368.6298,719
10/9/20158.708.838.418.5277,298
10/8/20158.398.808.298.6389,963
10/7/20158.208.768.128.4076,598
10/6/20158.288.448.108.1293,868
10/5/20157.908.377.908.32151,840
10/2/20157.357.917.357.85150,889
10/1/20157.727.767.337.41169,159
9/30/20157.277.797.227.76162,714
9/29/20157.147.266.967.17156,797
9/28/20157.087.166.967.14224,551
9/25/20157.467.466.847.14311,035
9/24/20157.367.447.087.36167,780
9/23/20157.687.747.267.41123,627
9/22/20157.777.857.647.7281,636
9/21/20158.198.387.827.8970,307
9/18/20158.258.618.058.11263,250
9/17/20158.108.548.108.26142,401
9/16/20158.008.217.948.15112,980
9/15/20157.968.067.897.9539,819
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center