Italia markets close in 7 hours 59 minutes

STAAR Surgical Company (STAA)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
44,69-1,27 (-2,76%)
Alla chiusura: 04:00PM EDT
45,00 +0,31 (+0,69%)
Dopo ore: 04:37PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202445,8346,8944,6544,6944,69654.400
30 apr 202446,6146,9945,8645,9645,96418.000
29 apr 202447,1648,1747,1247,4347,43526.800
26 apr 202447,1448,0246,4346,9646,96335.600
25 apr 202446,9047,0545,4246,8946,89350.000
24 apr 202448,2449,1347,7747,8247,82571.200
23 apr 202446,5048,5045,8748,1948,19749.000
22 apr 202446,6047,2846,0646,5546,55246.600
19 apr 202446,5147,3346,0046,3946,39396.900
18 apr 202446,5747,3045,5146,7746,77380.600
17 apr 202446,9047,3946,1946,3446,34325.200
16 apr 202445,7647,3445,6546,6246,62601.300
15 apr 202450,0050,0046,1546,2246,22735.600
12 apr 202450,9951,3448,7649,7949,79682.300
11 apr 202451,8151,8150,2151,6051,60414.600
10 apr 202450,0051,7049,3451,0851,08750.100
09 apr 202449,6552,6849,5252,2552,251.434.200
08 apr 202448,9249,6047,3749,4949,491.447.500
05 apr 202445,6848,8344,7948,6848,681.864.600
04 apr 202443,9646,9343,0945,5145,512.357.100
03 apr 202439,3240,4538,2739,0739,07765.900
02 apr 202438,0339,8337,5839,5539,55550.300
01 apr 202438,9539,2038,0439,0439,04562.500
28 mar 202437,6438,5937,3538,2838,28772.800
27 mar 202436,6938,3236,5237,7037,70422.000
26 mar 202437,4837,6135,1236,0036,00810.600
25 mar 202436,8737,6236,7837,1837,18572.500
22 mar 202438,6238,8536,8636,9336,93476.100
21 mar 202439,5940,5038,9338,9838,98591.100
20 mar 202438,4640,1038,0139,6139,61708.800
19 mar 202438,0539,2437,9938,5738,57592.400
18 mar 202437,7239,1337,5138,4138,41445.400
15 mar 202437,8239,1537,4937,7237,721.140.200
14 mar 202437,6838,6237,5238,0338,03907.000
13 mar 202437,8540,1137,8538,1538,15756.700
12 mar 202438,6238,9637,3237,6437,64606.000
11 mar 202438,5840,2038,1938,7838,781.081.400
08 mar 202436,0037,2035,3535,8635,861.024.300
07 mar 202436,0036,4835,0335,1135,11834.700
06 mar 202433,3136,1532,9835,5035,50890.100
05 mar 202434,1134,8232,7333,2833,28581.900
04 mar 202433,3334,6533,1334,5034,50633.200
01 mar 202431,7833,8131,6033,3133,31717.600
29 feb 202432,4333,2631,2231,2431,24565.200
28 feb 202431,9733,0031,3431,5631,56634.500
27 feb 202433,0034,6731,2332,6832,681.267.500
26 feb 202430,6731,8330,3831,7531,75712.200
23 feb 202430,3231,1329,9330,6730,67426.500
22 feb 202430,3431,1029,7830,5030,50459.900
21 feb 202430,3330,4529,6230,3930,39449.800
20 feb 202430,5031,4430,1830,7930,79465.900
16 feb 202431,0031,6130,5530,8530,85678.400
15 feb 202430,2231,3330,2231,2731,27495.500
14 feb 202430,2430,3829,5529,8929,89490.300
13 feb 202429,7230,5929,2029,4929,49697.900
12 feb 202430,1431,5629,9231,3431,34632.900
09 feb 202430,7431,0929,9330,1630,16557.700
08 feb 202429,4230,5129,4230,3530,35368.800
07 feb 202430,9831,0129,4229,6629,66555.700
06 feb 202427,8631,0727,5831,0231,022.080.300
05 feb 202427,2027,7426,6627,6727,67703.700
02 feb 202428,0528,2627,2727,8227,82621.500
01 feb 202428,5029,0428,0228,7028,70512.700
31 gen 202429,1429,2227,9128,0128,01562.500
30 gen 202430,8731,5828,9629,1329,13575.800
29 gen 202429,5930,7529,3130,7030,70527.700
26 gen 202430,0230,2229,2629,5729,57370.300
25 gen 202430,2230,7629,2029,6729,67499.000
24 gen 202431,0831,0829,6730,0030,00609.700
23 gen 202430,4830,7729,4330,5130,51747.400
22 gen 202429,0830,1828,8829,7129,71665.600
19 gen 202429,8329,8328,5029,0329,03451.100
18 gen 202429,6530,0329,1929,8929,89535.300
17 gen 202429,4929,6328,8629,4829,48480.400
16 gen 202431,1431,5729,9430,0730,07797.400
12 gen 202433,3233,5931,7031,7031,70579.000
11 gen 202433,4933,6032,3932,9632,96752.500
10 gen 202434,2034,7032,2833,3233,32901.400
09 gen 202431,3634,1631,2334,0034,001.705.300
08 gen 202427,0431,9727,0031,7431,742.246.800
05 gen 202428,2228,9027,8228,4628,461.049.600
04 gen 202429,2529,2528,7428,9628,96971.300
03 gen 202429,3029,9528,4329,2029,20878.800
02 gen 202430,8031,0629,5029,7329,73963.200
29 dic 202331,9032,0131,1531,2131,21597.200
28 dic 202331,7032,2931,6432,1032,10469.700
27 dic 202331,8532,2131,3331,6831,68516.500
26 dic 202331,6332,4331,3831,8531,85502.900
22 dic 202332,2432,7931,3631,6331,63759.400
21 dic 202331,6032,2730,8632,2232,22636.000
20 dic 202331,9832,4930,9630,9830,98916.200
19 dic 202332,8233,7431,8032,1332,131.144.100
18 dic 202333,5533,5531,9832,4132,41891.100
15 dic 202335,6635,6633,2133,4133,411.019.200
14 dic 202334,3736,6134,2135,3135,311.019.300
13 dic 202331,5033,6630,8233,6533,651.256.000
12 dic 202332,1932,1931,1131,6031,60785.300
11 dic 202333,2233,5231,6732,1432,14493.000
08 dic 202330,9933,8630,9933,4033,401.043.400
07 dic 202330,8031,5630,5331,3231,32539.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...