$81.15 +2.51 (%) Stratasys Ltd - NASDAQ

Dec. 19, 2014 | 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
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
10/3/2014115.84118.94115.25116.81864,242
10/2/2014116.92118.47112.89115.051,170,696
10/1/2014120.62120.99113.72116.262,109,826
9/30/2014122.35122.74120.00120.78589,892
9/29/2014120.34122.98120.01122.15486,530
9/26/2014121.03122.66121.01122.13535,599
9/25/2014123.71123.94119.07120.521,137,960
9/24/2014123.48124.78122.69124.41440,321
9/23/2014120.33124.04120.33122.50721,740
9/22/2014125.36125.50120.72122.371,121,631
9/19/2014129.51129.80124.54126.061,418,401
9/18/2014128.81130.83126.31129.281,478,343
9/17/2014124.00130.59123.73128.652,242,086
9/16/2014121.00124.42120.40124.131,073,370
9/15/2014124.00124.00120.16121.581,230,832
9/12/2014125.00125.24122.88124.16894,747
9/11/2014123.45126.56122.55125.631,286,297
9/10/2014119.46123.71119.10123.55897,865
9/9/2014121.78123.05118.47119.141,163,998
9/8/2014120.35124.50120.00120.63898,050
9/5/2014121.00121.05116.71120.761,104,798
9/4/2014121.01122.83120.14121.081,290,577
9/3/2014121.13121.50118.21119.90853,942
9/2/2014120.54121.75119.65120.781,089,286
8/29/2014119.70121.65118.82119.961,112,544
8/28/2014117.06119.23116.50117.79797,219
8/27/2014116.38118.47114.50117.951,188,195
8/26/2014114.96116.90114.61115.94580,988
8/25/2014116.44117.00114.25114.96806,996
8/22/2014111.01115.94110.90115.571,491,943
8/21/2014111.20111.40110.00111.10570,716
8/20/2014110.05111.54109.72110.61363,162
8/19/2014110.90111.92109.75110.71462,468
8/18/2014109.99110.90108.33110.62519,553
8/15/2014109.71110.86107.53109.24698,495
8/14/2014112.40112.52108.23109.451,114,381
8/13/2014114.33114.49110.82112.571,641,253
8/12/2014114.50115.49112.04114.24865,215
8/11/2014114.57117.20113.07115.111,081,702
8/8/2014114.51115.65112.56114.391,586,571
8/7/2014109.85120.86109.00113.698,224,403
8/6/201496.4899.6896.2698.911,292,402
8/5/201498.0098.7195.3897.131,207,881
8/4/201498.42100.3797.0198.30839,381
8/1/201499.70100.5096.4398.121,228,098
7/31/2014101.75103.4699.88100.581,220,255
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center