$19.62 +0.68 (%) Stratasys Ltd - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSYS historical data

Date Open High Low Close Volume
12/7/201618.9719.0018.7418.94926,092
12/6/201619.0619.3018.9119.15890,699
12/5/201618.0019.0918.0019.051,462,579
12/2/201617.4317.9217.4217.83632,955
12/1/201618.0518.2717.3617.53963,342
11/30/201618.2618.4317.9318.05536,584
11/29/201618.5618.7018.1218.17880,111
11/28/201618.8919.0018.3918.60991,825
11/25/201619.1819.1818.7319.02377,657
11/23/201619.1319.2918.9419.18595,359
11/22/201618.7219.2018.6619.181,094,245
11/21/201618.5818.9818.4518.65858,085
11/18/201618.6318.9018.4118.641,036,089
11/17/201618.0318.7017.5518.661,585,793
11/16/201617.8118.6217.4517.982,547,285
11/15/201618.3619.1016.9317.958,123,585
11/14/201621.0021.0519.7020.501,960,513
11/11/201619.9521.0919.9120.981,025,927
11/10/201619.9220.5919.6719.951,231,140
11/9/201618.6519.6818.5019.62937,463
11/8/201619.0119.1918.5319.04545,505
11/7/201618.4119.4418.4119.07928,676
11/4/201618.6918.9118.2018.28856,377
11/3/201618.8119.4218.5218.741,104,875
11/2/201618.8619.0318.3618.56961,072
11/1/201619.2319.3418.7518.95938,138
10/31/201618.8619.2918.7719.12692,630
10/28/201619.4719.6918.9419.00671,837
10/27/201619.9420.1719.3619.45707,651
10/26/201619.6820.2519.6419.92557,931
10/25/201620.1120.2019.6219.75581,102
10/24/201619.9720.3319.9720.06525,032
10/21/201620.2720.9019.8119.931,173,537
10/20/201620.2720.4419.9520.30585,929
10/19/201620.3920.7420.0020.35538,473
10/18/201620.6020.9320.3420.39618,240
10/17/201620.7220.9319.9120.59803,232
10/14/201621.3721.7320.4720.79940,571
10/13/201621.2621.8220.8321.231,329,507
10/12/201622.8622.9521.9622.00583,156
10/11/201623.8223.9922.6922.76621,963
10/10/201623.3923.8323.3123.74401,644
10/7/201624.1224.2723.2323.27788,056
10/6/201624.3524.4423.8624.14533,219
10/5/201623.8724.4423.8424.33779,646
10/4/201623.9924.2223.4023.72675,149
10/3/201624.4124.4523.6323.78942,632
9/30/201624.2025.1624.0024.091,584,967
9/29/201623.7124.2823.6523.951,036,715
9/28/201623.1024.1323.0723.851,165,834
9/27/201623.0223.3822.6323.04699,831
9/26/201622.1323.3622.1222.961,490,738
9/23/201622.5422.5921.8922.03598,895
9/22/201622.4822.6022.2022.45711,738
9/21/201622.0222.3721.9422.22693,226
9/20/201622.1422.1921.8021.99693,563
9/19/201621.8822.3521.7822.00796,876
9/16/201621.9322.3921.5421.71651,756
9/15/201621.7522.2721.6622.03949,268
9/14/201621.2721.8921.1321.53673,289
9/13/201621.2221.5520.6421.361,024,256
9/12/201621.5021.5820.9121.52807,355
9/9/201622.0122.2021.6521.69828,668
9/8/201621.8522.6921.7822.31893,044
9/7/201623.0023.0721.7521.971,261,963
9/6/201623.0023.7322.7222.762,300,463
9/2/201621.5822.3721.4121.93900,794
9/1/201622.0022.0020.8821.33888,884
8/31/201622.5122.7921.2121.341,104,000
8/30/201622.9123.2622.7222.79507,696
8/29/201623.2223.3122.9123.04466,895
8/26/201623.3323.8822.8723.05768,807
8/25/201623.1223.4322.9223.19974,280
8/24/201622.6823.8522.5123.171,478,339
8/23/201622.5322.6822.0022.53596,720
8/22/201621.6523.3121.5522.401,525,550
8/19/201621.6021.9021.4021.77426,207
8/18/201621.4622.0021.2821.78682,575
8/17/201621.3021.7020.9121.36756,587
8/16/201621.2921.5020.8621.32859,064
8/15/201621.0021.4020.7521.291,001,791
8/12/201621.0121.6320.7620.99871,260
8/11/201621.0121.2820.7021.18592,218
8/10/201620.6921.3720.6520.91751,462
8/9/201621.0221.0520.4420.74734,769
8/8/201620.2021.5920.1620.901,123,749
8/5/201619.5220.4519.3920.151,312,867
8/4/201622.0022.0019.3619.552,398,694
8/3/201620.0120.9119.7020.403,311,531
8/2/201619.8520.2019.3119.361,000,611
8/1/201621.0921.1319.8020.091,115,039
7/29/201620.4621.0320.1720.941,002,734
7/28/201620.5420.6920.1420.43806,238
7/27/201620.2220.6420.0020.40579,854
7/26/201619.7420.2519.5720.15687,857
7/25/201620.2020.3619.4719.65964,948
7/22/201620.1220.6219.7720.05535,200
7/21/201620.4021.0920.0820.15764,521
7/20/201620.3720.7120.3220.521,001,195
7/19/201621.0021.0920.1720.351,740,655
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center