$23.85 +0.81 (%) Stratasys Ltd - NASDAQ

Sep. 28, 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
9/28/201623.1024.1323.0723.851,165,834
9/27/201623.0223.3822.6323.04699,831
9/26/201622.1323.3622.1222.961,490,738
9/23/201622.5422.5921.8922.03598,895
9/22/201622.4822.6022.2022.45711,738
9/21/201622.0222.3721.9422.22693,226
9/20/201622.1422.1921.8021.99693,563
9/19/201621.8822.3521.7822.00796,876
9/16/201621.9322.3921.5421.71651,756
9/15/201621.7522.2721.6622.03949,268
9/14/201621.2721.8921.1321.53673,289
9/13/201621.2221.5520.6421.361,024,256
9/12/201621.5021.5820.9121.52807,355
9/9/201622.0122.2021.6521.69828,668
9/8/201621.8522.6921.7822.31893,044
9/7/201623.0023.0721.7521.971,261,963
9/6/201623.0023.7322.7222.762,300,463
9/2/201621.5822.3721.4121.93900,794
9/1/201622.0022.0020.8821.33888,884
8/31/201622.5122.7921.2121.341,104,000
8/30/201622.9123.2622.7222.79507,696
8/29/201623.2223.3122.9123.04466,895
8/26/201623.3323.8822.8723.05768,807
8/25/201623.1223.4322.9223.19974,280
8/24/201622.6823.8522.5123.171,478,339
8/23/201622.5322.6822.0022.53596,720
8/22/201621.6523.3121.5522.401,525,550
8/19/201621.6021.9021.4021.77426,207
8/18/201621.4622.0021.2821.78682,575
8/17/201621.3021.7020.9121.36756,587
8/16/201621.2921.5020.8621.32859,064
8/15/201621.0021.4020.7521.291,001,791
8/12/201621.0121.6320.7620.99871,260
8/11/201621.0121.2820.7021.18592,218
8/10/201620.6921.3720.6520.91751,462
8/9/201621.0221.0520.4420.74734,769
8/8/201620.2021.5920.1620.901,123,749
8/5/201619.5220.4519.3920.151,312,867
8/4/201622.0022.0019.3619.552,398,694
8/3/201620.0120.9119.7020.403,311,531
8/2/201619.8520.2019.3119.361,000,611
8/1/201621.0921.1319.8020.091,115,039
7/29/201620.4621.0320.1720.941,002,734
7/28/201620.5420.6920.1420.43806,238
7/27/201620.2220.6420.0020.40579,854
7/26/201619.7420.2519.5720.15687,857
7/25/201620.2020.3619.4719.65964,948
7/22/201620.1220.6219.7720.05535,200
7/21/201620.4021.0920.0820.15764,521
7/20/201620.3720.7120.3220.521,001,195
7/19/201621.0021.0920.1720.351,740,655
7/18/201621.5521.9220.1321.173,834,183
7/15/201623.5523.9622.7323.29858,272
7/14/201623.6724.3023.4423.541,386,273
7/13/201623.6724.1423.2923.47729,783
7/12/201622.9123.6822.7623.57979,654
7/11/201623.5023.5122.5422.54885,452
7/8/201622.4523.2522.2223.191,120,356
7/7/201622.2522.3922.0322.25846,012
7/6/201622.0822.3721.7122.04821,357
7/5/201622.4322.6321.8222.34745,026
7/1/201623.1523.5022.6222.791,095,763
6/30/201621.9023.1021.8022.891,136,583
6/29/201621.0522.0720.9121.831,048,618
6/28/201620.4621.1420.1420.91981,809
6/27/201621.2921.4819.9220.021,148,844
6/24/201621.6622.6721.2521.591,743,264
6/23/201622.0223.3221.9723.261,091,381
6/22/201622.4622.8621.7721.80536,926
6/21/201622.2922.7322.0522.55424,393
6/20/201622.4922.9022.2822.35589,410
6/17/201621.5022.8521.4222.10892,899
6/16/201621.7322.2120.8021.55666,926
6/15/201621.6222.6021.5022.041,010,284
6/14/201621.0421.5620.9221.45763,659
6/13/201620.8421.8820.8021.191,026,783
6/10/201621.5021.7120.6321.051,323,461
6/9/201622.8022.8921.9021.90954,288
6/8/201622.9023.4922.8022.95519,133
6/7/201623.8024.1722.9723.00983,837
6/6/201622.9323.7722.8623.68611,983
6/3/201623.1923.4022.6723.05547,867
6/2/201622.4523.3422.3823.29713,432
6/1/201622.4222.9322.2322.88602,349
5/31/201622.3023.1222.2722.82736,292
5/27/201622.7623.3022.2322.26706,800
5/26/201622.8623.3022.3422.77793,692
5/25/201622.1822.5521.6522.33995,672
5/24/201621.1122.6521.0522.081,641,406
5/23/201620.1020.9020.0620.46780,356
5/20/201619.8020.3019.7620.16772,057
5/19/201620.2420.4219.4019.741,398,519
5/18/201620.4621.3520.0420.431,035,924
5/17/201620.2821.7819.8521.061,046,311
5/16/201620.6421.1020.3720.66724,238
5/13/201620.6021.7120.0320.371,147,607
5/12/201621.3221.6819.7320.011,290,857
5/11/201621.3922.0221.0021.141,111,082
5/10/201620.6522.2820.5921.692,144,584
5/9/201623.5523.5519.8120.793,932,880
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center