Stratasys Ltd $117.95

up +2.01


27/8/2014 04:00 PM  |  NASDAQ : SSYS  
Industries : Computer Hardware / Computer Peripherals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSYS historical data

Date Open High Low Close Volume
8/27/2014116.38118.47114.50117.951,183,194
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
6/3/201492.4993.0990.7891.50868,615
6/2/201492.9593.3191.3293.25738,773
5/30/201494.4095.0591.7493.02775,105
5/29/201495.0196.2893.2694.031,000,016
5/28/201494.0095.3393.1094.661,468,855
5/27/201495.6798.0594.7194.791,638,828
5/23/201495.0395.7992.6094.821,000,556
5/22/201488.2195.8588.2194.571,786,643
5/21/201488.1289.4087.8088.20657,192
5/20/201489.5290.6187.4288.04962,826
5/19/201488.7990.4788.1089.31787,169
5/16/201489.4489.6486.5089.271,059,262
5/15/201489.3190.0786.0088.441,588,838
5/14/201489.6092.0489.3690.311,213,272
5/13/201489.0491.6788.2889.60986,391
5/12/201489.6490.5487.0289.421,770,693
5/9/201488.2789.9285.3089.903,625,305
5/8/201493.3597.9092.5694.321,318,939
5/7/201497.0397.8792.8894.221,191,757
5/6/201498.99100.8896.5496.95968,922
5/5/201496.8899.0996.3799.05915,176
5/2/201498.0098.7996.0197.541,394,890
5/1/201496.32102.1696.0598.801,355,121
4/30/201493.3697.3593.3696.871,201,711
4/29/201494.4395.6590.6594.262,648,981
4/28/2014101.29101.3194.2597.081,605,674
4/25/2014101.26102.4399.0399.38882,076
4/24/2014103.16103.35100.34102.71738,000
4/23/2014105.40105.55101.07102.40731,299
4/22/2014101.33105.91101.29105.401,269,531
4/21/2014100.25101.6099.59101.36769,477
4/17/2014100.20102.3597.34100.211,152,183
4/16/201498.43100.5296.28100.46988,176
4/15/201497.3798.3294.8197.501,462,166
4/14/201497.16100.5795.5596.781,962,210
4/11/201495.7098.2493.7094.581,707,914
4/10/2014104.50105.0095.6697.291,939,163
4/9/2014102.95104.64101.37104.371,209,975
4/8/2014100.11104.2099.09102.281,838,262
4/7/2014107.07108.3898.45101.542,567,349
Trading Center