$34.00 -0.56 (%) Stratasys Ltd - NASDAQ

Jul. 6, 2015 | 10:58 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSYS historical data

Date Open High Low Close Volume
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
4/9/201556.4757.1755.8056.78645,989
4/8/201554.4556.9554.4556.65697,600
4/7/201553.3855.7753.3854.63860,170
4/6/201552.3453.8951.8653.381,407,183
4/2/201553.2354.1452.3752.891,099,087
4/1/201552.4353.7752.1853.201,310,889
3/31/201553.2053.3551.5052.781,747,338
3/30/201554.7254.9052.8453.661,491,805
3/27/201557.2557.4154.3954.721,578,563
3/26/201558.0458.4056.9057.38701,707
3/25/201559.5860.1058.0358.24965,725
3/24/201559.3360.4159.0759.87557,937
3/23/201558.4959.9158.0059.33535,958
3/20/201558.6159.0157.9258.89637,732
3/19/201559.0759.1557.7358.39581,688
3/18/201557.1760.9156.6959.251,474,051
3/17/201557.4458.2057.3757.61643,568
3/16/201557.7758.1156.5557.95776,228
3/13/201558.8659.3957.6457.79882,014
3/12/201560.7060.8558.3059.411,191,665
3/11/201559.5461.8258.9061.09839,132
3/10/201560.6161.3559.6560.12672,709
3/9/201562.0163.3160.4561.41700,278
3/6/201563.9264.1961.9662.34854,039
3/5/201562.1564.9661.8064.311,115,759
3/4/201561.4662.0959.5861.871,348,650
3/3/201562.5963.3961.7561.77945,112
3/2/201564.7665.2362.4562.901,477,673
2/27/201561.8362.5261.0562.06803,984
2/26/201560.5063.1560.3161.45940,507
2/25/201561.9362.3060.1061.191,068,858
2/24/201562.8363.3061.5062.32547,456
2/23/201563.7463.8862.1562.60628,077
2/20/201562.7563.9662.1863.88665,484
2/19/201561.3563.4661.1362.59877,252
2/18/201563.1363.4661.1361.491,027,801
2/17/201567.0067.2563.0463.541,478,217
2/13/201567.1367.7565.5567.16883,322
2/12/201566.0267.5565.5267.50946,397
2/11/201564.3366.0963.3065.961,074,482
2/10/201563.5864.4362.9163.881,064,117
  • 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!