$16.84 -0.15 (%) Stratasys Ltd - NASDAQ

Feb. 5, 2016 | 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
2/5/201616.8517.3716.3616.84919,439
2/4/201616.4217.6816.4016.991,565,297
2/3/201615.8616.5215.7116.43937,251
2/2/201616.1016.1815.6315.66751,378
2/1/201616.2016.5215.4116.161,790,022
1/29/201615.3816.4315.3716.301,200,979
1/28/201616.2316.7415.2115.241,275,052
1/27/201616.0816.9715.6716.121,431,345
1/26/201616.2816.4614.8816.133,407,188
1/25/201617.8517.8516.5016.812,042,414
1/22/201618.5118.9317.5617.851,191,894
1/21/201617.2918.8817.0018.072,331,923
1/20/201617.2317.6216.2617.211,559,325
1/19/201618.9518.9617.3617.59943,723
1/15/201618.6118.9017.8518.671,004,797
1/14/201619.6420.0018.8819.121,496,990
1/13/201620.5021.1819.3019.521,506,274
1/12/201621.3121.7620.0320.57859,382
1/11/201622.1922.4420.7421.001,175,057
1/8/201622.7123.4821.5021.771,277,504
1/7/201623.2023.4822.0022.441,107,411
1/6/201624.3824.5623.5123.61911,128
1/5/201624.8224.8623.8024.56768,632
1/4/201623.2524.9123.0824.551,388,028
12/31/201523.8824.4623.3623.481,131,217
12/30/201524.4825.1323.8023.98930,919
12/29/201525.1525.5724.2524.81932,768
12/28/201526.7026.8624.9925.18926,036
12/24/201526.7527.6926.7026.79445,611
12/23/201525.5926.9925.5826.78684,268
12/22/201524.9225.6624.5125.52675,096
12/21/201525.8226.0924.5024.99916,467
12/18/201525.7926.2125.4225.821,074,963
12/17/201524.9626.2924.9525.851,846,134
12/16/201524.6525.5923.8124.881,145,055
12/15/201523.7824.8823.5524.61893,256
12/14/201523.6224.3123.0823.521,004,460
12/11/201525.1625.3423.9224.261,268,781
12/10/201524.8625.9724.6125.58736,446
12/9/201524.5625.5824.5224.91892,670
12/8/201524.2325.1023.9424.75685,800
12/7/201525.0025.0023.8124.53781,107
12/4/201525.1825.5324.7525.09914,572
12/3/201525.1825.8624.8125.12969,265
12/2/201524.5725.1924.5724.99662,324
12/1/201524.7025.3824.3424.67928,636
11/30/201524.4125.4124.2625.001,175,628
11/27/201525.1825.2024.2324.38443,088
11/25/201523.6625.4123.4425.181,039,909
11/24/201523.8424.1023.2723.75927,552
11/23/201522.9724.4022.7823.781,154,912
11/20/201523.3123.5823.0223.08612,365
11/19/201523.5423.7522.9123.13636,016
11/18/201522.8724.0422.8523.411,101,900
11/17/201523.0023.1922.1522.58987,983
11/16/201522.2423.1022.2422.99747,658
11/13/201523.1423.2322.4022.861,117,868
11/12/201523.4323.9823.0023.371,049,421
11/11/201525.2525.2823.7323.971,499,078
11/10/201526.3426.5624.9325.291,191,800
11/9/201527.0127.5426.3126.73773,290
11/6/201527.1427.8525.7327.591,114,096
11/5/201528.5028.6626.5527.331,719,140
11/4/201526.0129.8525.3628.674,013,720
11/3/201526.7328.6426.7027.221,575,341
11/2/201525.6427.1725.4926.83816,356
10/30/201526.0526.3525.5025.501,019,405
10/29/201526.3526.8726.1126.13720,101
10/28/201525.6426.7325.5026.691,412,610
10/27/201526.0126.2625.2125.641,084,769
10/26/201527.3727.7926.2226.411,575,934
10/23/201525.1727.7924.8027.674,032,638
10/22/201529.6231.3529.4930.871,286,857
10/21/201530.3430.5629.2529.32612,208
10/20/201529.3231.2529.3230.49803,360
10/19/201530.6031.0229.5429.70710,103
10/16/201531.2531.2529.8830.94804,499
10/15/201530.8931.0330.1031.00680,141
10/14/201531.0031.6030.3430.71731,859
10/13/201530.8031.7430.2430.99881,761
10/12/201532.3332.5230.1630.82648,884
10/9/201532.1632.3531.3131.90820,219
10/8/201530.6731.9830.3431.891,359,538
10/7/201530.0830.9028.9830.261,314,807
10/6/201527.9229.8427.6629.661,293,327
10/5/201526.7728.9726.7728.351,325,307
10/2/201525.0926.6124.8226.60881,282
10/1/201526.5726.8125.0525.601,047,520
9/30/201526.6027.3726.0026.491,743,693
9/29/201528.9629.0926.0326.171,535,330
9/28/201528.7629.7528.5028.841,436,095
9/25/201530.3030.3228.5028.841,002,536
9/24/201529.0030.2928.7529.731,142,692
9/23/201530.7131.1628.8029.161,159,866
9/22/201528.6830.8828.3230.621,754,121
9/21/201528.9829.5528.7128.83712,892
9/18/201529.4929.5828.5528.84860,424
9/17/201529.6430.7529.3229.89840,805
9/16/201529.8930.6229.6429.72799,231
9/15/201530.3830.8229.2229.76779,838
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center