$62.90 +0.84 (%) Stratasys Ltd - NASDAQ

Mar. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSYS historical data

Date Open High Low Close Volume
2/27/201561.8362.5261.0562.06803,984
2/26/201560.5063.1560.3161.45940,507
2/25/201561.9362.3060.1061.191,068,858
2/24/201562.8363.3061.5062.32547,456
2/23/201563.7463.8862.1562.60628,077
2/20/201562.7563.9662.1863.88665,484
2/19/201561.3563.4661.1362.59877,252
2/18/201563.1363.4661.1361.491,027,801
2/17/201567.0067.2563.0463.541,478,217
2/13/201567.1367.7565.5567.16883,322
2/12/201566.0267.5565.5267.50946,397
2/11/201564.3366.0963.3065.961,074,482
2/10/201563.5864.4362.9163.881,064,117
2/9/201560.8663.5460.6362.971,174,029
2/6/201562.6163.3060.5361.371,124,219
2/5/201559.0063.0158.8062.342,847,038
2/4/201557.6859.6056.5258.383,315,539
2/3/201557.0057.7551.5557.3623,286,148
2/2/201580.3681.0078.7080.081,715,483
1/30/201577.3580.2377.2579.49660,546
1/29/201579.3280.7576.3378.31982,496
1/28/201581.6482.7978.8779.041,188,299
1/27/201578.5180.2678.0080.17873,096
1/26/201577.3480.6077.1179.351,159,603
1/23/201576.1877.1675.8877.11869,036
1/22/201576.0776.4174.2376.01884,047
1/21/201571.3375.2971.3375.191,026,044
1/20/201573.0173.3071.5471.631,296,102
1/16/201570.0572.9970.0472.741,320,123
1/15/201573.1173.4270.0070.021,411,776
1/14/201573.7774.3572.2573.191,523,264
1/13/201576.6077.0073.8774.86717,673
1/12/201579.5879.5874.7975.65908,436
1/9/201579.5179.9276.8577.76928,162
1/8/201579.1180.1377.9879.25847,327
1/7/201577.4178.7677.0777.76848,070
1/6/201577.3378.5873.7776.381,926,235
1/5/201580.3881.0076.0877.011,562,686
1/2/201583.7184.4780.1381.05848,199
12/31/201481.9283.9280.5483.111,632,195
12/30/201482.0083.7981.2381.641,872,842
12/29/201484.0184.8182.3382.651,714,821
12/26/201481.4684.9180.4183.881,965,129
12/24/201480.8881.2979.4081.12656,140
12/23/201482.6083.7480.5880.88792,169
12/22/201482.0183.2880.4382.601,280,172
12/19/201478.0081.4176.6081.152,109,131
12/18/201482.9682.9676.9178.642,923,326
12/17/201479.2081.9878.5381.012,596,003
12/16/201483.7683.7678.9479.073,102,286
12/15/201487.1787.7583.7083.911,693,557
12/12/201486.5087.8985.5186.311,141,522
12/11/201486.6091.4286.3086.981,513,787
12/10/201488.1389.0685.5186.132,221,609
12/9/201486.5788.5285.0088.311,487,262
12/8/201493.1294.1788.0088.051,816,135
12/5/201492.5994.5492.4593.251,019,964
12/4/201492.9094.8092.3692.491,261,973
12/3/201496.2596.7091.7792.992,923,410
12/2/201497.0098.5796.2796.801,292,921
12/1/2014101.52102.3697.1497.321,560,931
11/28/2014101.88102.94100.60101.97508,306
11/26/2014104.51106.44101.46102.061,517,396
11/25/2014105.34106.00103.73104.531,092,874
11/24/2014102.72105.16102.61104.541,493,308
11/21/2014103.30103.50101.72102.42813,934
11/20/2014102.62103.55101.17101.951,254,839
11/19/2014104.80105.38102.91103.211,000,047
11/18/2014104.57106.86104.51104.80706,285
11/17/2014105.17106.78103.45104.16697,043
11/14/2014101.15105.91101.15104.851,059,924
11/13/2014101.50103.23100.70101.111,546,042
11/12/2014100.94102.1198.84102.072,260,127
11/11/2014105.00105.75100.89102.081,747,120
11/10/2014103.80105.39103.00104.891,404,947
11/7/2014105.88106.32101.65103.072,273,909
11/6/2014108.82109.11105.00106.332,562,121
11/5/2014112.50113.49103.13108.166,619,667
11/4/2014122.10123.50120.48121.25989,974
11/3/2014120.36125.00119.51122.571,187,605
10/31/2014117.06120.50116.25120.361,127,612
10/30/2014115.32116.96114.13115.41842,300
10/29/2014117.59117.99110.31116.832,628,143
10/28/2014117.20118.50116.52117.801,092,654
10/27/2014117.11117.50114.14116.25768,074
10/24/2014117.90118.75116.99117.53500,770
10/23/2014117.05118.42115.01117.48799,035
10/22/2014116.68117.76114.65115.821,293,212
10/21/2014118.51121.20117.40119.98756,049
10/20/2014118.35118.35114.27117.23918,979
10/17/2014118.50120.76117.06118.15888,485
10/16/2014111.89119.38111.45117.501,241,477
10/15/2014109.00114.40108.41113.821,005,264
10/14/2014108.47114.23108.47110.70973,337
10/13/2014105.70109.98104.86107.191,011,134
10/10/2014110.44112.11105.57105.671,564,671
10/9/2014116.90117.25111.49112.191,180,853
10/8/2014114.39117.75113.08117.39795,468
10/7/2014114.73115.96113.50113.54590,130
10/6/2014117.70118.00114.38114.98491,578
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center