$29.10 -1.56 (%) Stratasys Ltd - NASDAQ

Sep. 1, 2015 | 02:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSYS historical data

Date Open High Low Close Volume
8/31/201529.9631.1229.5530.66798,552
8/28/201529.1930.6029.1930.02940,589
8/27/201527.9229.3027.6729.211,049,188
8/26/201527.4127.7727.0727.66940,512
8/25/201528.9329.0726.7526.841,401,021
8/24/201526.0029.7125.3127.891,947,650
8/21/201526.6628.8626.5428.272,090,217
8/20/201528.0528.2327.0127.121,031,965
8/19/201529.5329.6528.1228.35967,082
8/18/201530.8330.8329.4429.761,071,462
8/17/201531.4931.6530.6030.69861,827
8/14/201531.2032.3631.1031.41869,019
8/13/201531.6832.0030.9831.30629,548
8/12/201530.7531.7230.2131.711,368,980
8/11/201532.0333.1330.8631.341,406,382
8/10/201529.7532.9329.7532.622,264,170
8/7/201530.4031.6829.6629.751,434,087
8/6/201528.7030.8528.6130.613,336,603
8/5/201528.3728.8727.9728.001,936,201
8/4/201529.9729.9727.6628.402,952,053
8/3/201530.4130.4128.0628.953,760,355
7/31/201531.3832.9130.4230.734,097,683
7/30/201530.5033.7030.2532.676,477,940
7/29/201537.4437.5436.1436.493,157,848
7/28/201536.1437.8234.4237.732,709,481
7/27/201535.4036.2034.6236.111,828,063
7/24/201533.7534.9933.5034.471,341,141
7/23/201532.7933.7132.7933.631,016,705
7/22/201533.1133.5032.3732.87988,653
7/21/201531.1733.5930.9533.531,371,337
7/20/201533.5533.5931.0631.441,545,395
7/17/201534.1334.1833.5333.591,013,362
7/16/201533.9434.4733.7634.201,271,285
7/15/201534.5134.5833.4233.761,301,524
7/14/201533.8734.7533.1734.631,042,344
7/13/201533.4234.4932.9033.801,000,025
7/10/201532.5033.6132.4833.061,074,220
7/9/201534.1834.3431.8832.071,694,288
7/8/201534.1534.7733.8034.03876,329
7/7/201534.0234.5332.1134.491,359,071
7/6/201534.1434.4433.7134.04886,109
7/2/201534.4134.8033.6834.56725,241
7/1/201535.1135.6334.1034.331,123,602
6/30/201536.0036.6334.8734.931,153,676
6/29/201536.0236.8535.3035.801,549,771
6/26/201537.3837.5036.1936.666,017,618
6/25/201538.0638.0637.1537.54940,981
6/24/201538.6938.8937.3637.741,196,744
6/23/201537.9539.4537.8438.931,457,757
6/22/201537.1238.3837.0037.981,145,554
6/19/201537.3037.5436.7036.981,111,269
6/18/201537.0137.6436.9037.411,023,174
6/17/201536.0437.3836.0137.011,340,031
6/16/201535.3135.9135.1435.90761,446
6/15/201535.0035.6234.5235.371,056,488
6/12/201536.1936.4034.9935.331,690,256
6/11/201537.2537.3536.0736.221,196,821
6/10/201537.2038.4437.0037.071,155,060
6/9/201537.3137.8036.7437.06958,658
6/8/201538.0638.0836.9237.061,607,699
6/5/201535.4838.0235.3037.991,888,013
6/4/201535.6236.4035.3735.651,197,433
6/3/201535.4236.2235.4135.82693,639
6/2/201535.1535.9935.1035.371,061,905
6/1/201535.6335.9734.8335.321,147,949
5/29/201536.4936.6435.5235.56971,077
5/28/201535.9636.7235.3336.421,096,281
5/27/201535.8736.5635.3635.831,080,346
5/26/201536.1936.7335.5335.80826,615
5/22/201537.3537.6636.2436.251,149,391
5/21/201536.3338.1036.0037.311,966,950
5/20/201535.6936.0534.9334.97931,593
5/19/201535.5036.7035.3835.682,251,483
5/18/201534.7235.3234.0835.261,300,482
5/15/201534.7134.8433.8534.781,478,067
5/14/201535.1935.5434.5234.661,127,467
5/13/201535.1435.4534.8235.071,155,847
5/12/201535.9135.9734.6634.881,997,615
5/11/201536.3936.5935.3435.542,180,396
5/8/201535.3035.6034.7835.332,388,082
5/7/201536.1836.5534.8334.973,068,228
5/6/201537.0737.2536.0236.291,432,430
5/5/201538.0038.1536.8036.951,314,706
5/4/201536.9038.3036.8937.711,805,705
5/1/201537.8737.8936.6636.712,288,751
4/30/201539.7540.7336.7837.455,857,500
4/29/201541.2143.2039.7539.9311,410,182
4/28/201549.0251.6648.3951.301,833,297
4/27/201550.4251.2149.1249.231,848,158
4/24/201552.2553.5750.7051.282,305,452
4/23/201553.8154.7253.4354.571,018,345
4/22/201553.6654.1052.5953.60770,572
4/21/201556.3656.8553.0653.431,805,039
4/20/201555.7456.8355.4056.37847,610
4/17/201557.5057.5754.6755.591,330,391
4/16/201561.4062.5857.9358.001,489,344
4/15/201558.0361.7957.8261.431,692,648
4/14/201556.6058.3055.8258.06764,831
4/13/201557.0057.8056.9156.96603,774
4/10/201556.8657.3756.2157.06594,151
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!