$35.80 -0.45 (%) Stratasys Ltd - NASDAQ

May. 26, 2015 | 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
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
2/9/201560.8663.5460.6362.971,174,029
2/6/201562.6163.3060.5361.371,124,219
2/5/201559.0063.0158.8062.342,847,038
2/4/201557.6859.6056.5258.383,315,539
2/3/201557.0057.7551.5557.3623,286,148
2/2/201580.3681.0078.7080.081,715,483
1/30/201577.3580.2377.2579.49660,546
1/29/201579.3280.7576.3378.31982,496
1/28/201581.6482.7978.8779.041,188,299
1/27/201578.5180.2678.0080.17873,096
1/26/201577.3480.6077.1179.351,159,603
1/23/201576.1877.1675.8877.11869,036
1/22/201576.0776.4174.2376.01884,047
1/21/201571.3375.2971.3375.191,026,044
1/20/201573.0173.3071.5471.631,296,102
1/16/201570.0572.9970.0472.741,320,123
1/15/201573.1173.4270.0070.021,411,776
1/14/201573.7774.3572.2573.191,523,264
1/13/201576.6077.0073.8774.86717,673
1/12/201579.5879.5874.7975.65908,436
1/9/201579.5179.9276.8577.76928,162
1/8/201579.1180.1377.9879.25847,327
1/7/201577.4178.7677.0777.76848,070
1/6/201577.3378.5873.7776.381,926,235
1/5/201580.3881.0076.0877.011,562,686
1/2/201583.7184.4780.1381.05848,199
12/31/201481.9283.9280.5483.111,632,195
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center