$22.26 -0.51 (%) Stratasys Ltd - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSYS historical data

Date Open High Low Close Volume
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
5/6/201620.8821.2820.0021.062,021,451
5/5/201622.4022.4020.8521.281,818,058
5/4/201622.8422.9621.8221.871,364,496
5/3/201623.5823.6722.1722.841,305,950
5/2/201624.6724.8923.1423.831,246,282
4/29/201625.7226.0424.3524.471,115,690
4/28/201626.8827.6725.5925.731,020,519
4/27/201625.8427.2125.6027.13839,260
4/26/201625.4626.2224.9226.00715,257
4/25/201626.2126.4425.5925.83819,948
4/22/201626.8927.8025.9026.211,748,382
4/21/201626.7027.8326.7027.29831,222
4/20/201625.7427.7525.5626.661,325,163
4/19/201626.2527.2725.7925.82901,164
4/18/201625.4226.5325.1126.141,433,865
4/15/201628.4028.6725.2925.484,017,379
4/14/201628.9130.4628.4029.353,615,023
4/13/201627.3028.0127.1027.71980,685
4/12/201627.9427.9426.2127.27703,622
4/11/201626.6427.2326.3327.06908,234
4/8/201627.5428.0526.4026.51783,277
4/7/201627.2528.2627.0827.28816,222
4/6/201627.2527.5726.5627.251,104,024
4/5/201627.5028.0026.6327.151,252,585
4/4/201625.4027.7625.3827.651,974,590
4/1/201625.5225.7625.1325.40596,695
3/31/201624.9926.1024.8025.92912,860
3/30/201625.4025.8424.6925.13897,130
3/29/201623.7525.4123.2525.14743,323
3/28/201623.9624.5223.5323.99642,433
3/24/201623.0023.9422.0623.80690,747
3/23/201625.7025.7023.1223.251,242,900
3/22/201624.7825.8024.6325.44805,258
3/21/201624.9825.8824.6524.981,150,331
3/18/201623.9825.3423.9825.011,451,435
3/17/201623.1624.0522.9023.711,000,201
3/16/201622.2523.3422.1123.101,357,913
3/15/201624.8025.0022.0422.191,864,780
3/14/201625.5826.4424.8625.162,430,950
3/11/201623.9524.3723.0124.191,092,960
3/10/201625.5226.4223.3623.491,939,670
3/9/201625.2426.0024.6925.44895,442
3/8/201627.7127.7124.8224.891,632,705
3/7/201626.2327.8224.5127.822,996,339
3/4/201625.2429.6025.1027.645,623,839
3/3/201623.1725.0721.9324.535,697,997
3/2/201620.1521.6719.7620.891,772,953
3/1/201619.0420.5618.8520.271,674,117
2/29/201619.1519.4918.7318.85745,416
2/26/201618.3219.2318.2918.85790,295
2/25/201618.2018.6417.6318.11608,421
2/24/201617.5918.3216.9218.28561,629
2/23/201618.9818.9817.7217.90607,873
2/22/201617.8419.0217.7618.49980,696
2/19/201617.3917.9116.9217.60880,604
2/18/201617.1817.6516.7517.56842,023
2/17/201616.8317.7016.7217.11741,307
2/16/201615.9116.7715.4716.66814,797
2/12/201615.7515.9614.4815.61892,116
2/11/201615.9016.2415.4615.511,507,266
2/10/201616.0016.2915.3815.51894,966
2/9/201615.7716.3815.3515.94838,211
2/8/201616.6516.8015.5016.091,070,226
2/5/201616.8517.3716.3616.84919,439
2/4/201616.4217.6816.4016.991,565,297
2/3/201615.8616.5215.7116.43937,251
2/2/201616.1016.1815.6315.66751,378
2/1/201616.2016.5215.4116.161,790,022
1/29/201615.3816.4315.3716.301,200,979
1/28/201616.2316.7415.2115.241,275,052
1/27/201616.0816.9715.6716.121,431,345
1/26/201616.2816.4614.8816.133,407,188
1/25/201617.8517.8516.5016.812,042,414
1/22/201618.5118.9317.5617.851,191,894
1/21/201617.2918.8817.0018.072,331,923
1/20/201617.2317.6216.2617.211,559,325
1/19/201618.9518.9617.3617.59943,723
1/15/201618.6118.9017.8518.671,004,797
1/14/201619.6420.0018.8819.121,496,990
1/13/201620.5021.1819.3019.521,506,274
1/12/201621.3121.7620.0320.57859,382
1/11/201622.1922.4420.7421.001,175,057
1/8/201622.7123.4821.5021.771,277,504
1/7/201623.2023.4822.0022.441,107,411
1/6/201624.3824.5623.5123.61911,128
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center