$117.53 +0.05 (%) Stratasys Ltd - NASDAQ

Oct. 24, 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
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
7/30/2014103.73105.55103.15104.95622,449
7/29/2014102.15104.60101.76102.98840,431
7/28/2014103.90104.82101.32101.68674,861
7/25/2014103.73105.42103.20103.94398,770
7/24/2014103.76104.50102.77104.26416,929
7/23/2014103.74106.14103.04103.50461,482
7/22/2014103.75105.11102.10103.16640,714
7/21/2014104.41104.41102.33103.11528,289
7/18/2014101.95105.00101.80104.40496,263
7/17/2014102.50105.00101.74102.28711,814
7/16/2014105.00105.89102.60102.70562,931
7/15/2014107.06107.53102.90104.04975,065
7/14/2014106.03107.47103.66104.62819,239
7/11/2014103.86105.68103.40104.37527,350
7/10/2014102.53105.73101.00103.30943,564
7/9/2014106.19108.40104.39104.98783,132
7/8/2014112.65112.82102.67105.312,551,711
7/7/2014116.50116.93113.20113.58731,767
7/3/2014116.19116.95114.12116.20545,287
7/2/2014115.99118.84114.11116.281,100,015
7/1/2014114.52128.59114.49116.226,744,566
6/30/2014112.00115.38111.82113.63929,049
6/27/2014109.00112.85108.61112.141,849,784
6/26/2014108.81109.60107.16109.13775,248
6/25/2014107.40109.21106.59108.51915,255
6/24/2014107.74109.90105.78107.921,519,133
6/23/2014102.28108.90102.15108.661,351,058
6/20/2014102.80102.90100.89102.12666,692
6/19/2014102.37103.26100.00101.62711,565
6/18/2014103.54103.69100.83102.531,021,912
6/17/201498.07104.4098.07102.301,507,588
6/16/201495.2998.5195.0297.79967,509
6/13/201494.2496.0293.5395.60798,303
6/12/201492.5895.2892.0994.071,062,928
6/11/201490.5793.3990.4593.12835,498
6/10/201490.8992.7689.7591.391,072,546
6/9/201491.5592.6989.9389.96918,062
6/6/201492.0893.4990.2991.75805,159
6/5/201490.7892.1689.0691.64968,761
6/4/201491.3491.4990.0990.30640,274
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center