Skip to main content

Stratasys Ltd (NQ: SSYS )

11.68 -0.16 (-1.35%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 18.86 19.29 18.77 19.12 692,630 +0.12(+0.63%)
Oct 28, 2016 19.47 19.69 18.94 19.00 671,837 -0.45(-2.31%)
Oct 27, 2016 19.94 20.17 19.36 19.45 707,651 -0.47(-2.36%)
Oct 26, 2016 19.68 20.25 19.64 19.92 557,931 +0.17(+0.86%)
Oct 25, 2016 20.11 20.20 19.62 19.75 581,102 -0.31(-1.55%)
Oct 24, 2016 19.97 20.33 19.97 20.06 525,032 +0.13(+0.65%)
Oct 21, 2016 20.27 20.90 19.81 19.93 1,173,537 -0.37(-1.82%)
Oct 20, 2016 20.27 20.44 19.95 20.30 585,929 -0.05(-0.25%)
Oct 19, 2016 20.39 20.74 20.00 20.35 538,473 -0.04(-0.20%)
Oct 18, 2016 20.60 20.93 20.34 20.39 618,240 -0.20(-0.97%)
Oct 17, 2016 20.72 20.93 19.91 20.59 803,232 -0.20(-0.96%)
Oct 14, 2016 21.37 21.73 20.47 20.79 940,571 -0.44(-2.07%)
Oct 13, 2016 21.26 21.82 20.83 21.23 1,329,507 -0.77(-3.50%)
Oct 12, 2016 22.86 22.95 21.96 22.00 583,156 -0.76(-3.34%)
Oct 11, 2016 23.82 23.99 22.69 22.76 621,919 -0.98(-4.13%)
Oct 10, 2016 23.39 23.83 23.31 23.74 401,644 +0.47(+2.02%)
Oct 07, 2016 24.12 24.27 23.23 23.27 788,056 -0.87(-3.60%)
Oct 06, 2016 24.35 24.44 23.86 24.14 533,219 -0.19(-0.78%)
Oct 05, 2016 23.87 24.44 23.84 24.33 779,646 +0.61(+2.57%)
Oct 04, 2016 23.99 24.21 23.40 23.72 675,149 -0.06(-0.25%)
Oct 03, 2016 24.41 24.45 23.62 23.78 942,132 -0.31(-1.29%)
Sep 30, 2016 24.20 25.16 24.00 24.09 1,584,467 +0.14(+0.58%)
Sep 29, 2016 23.71 24.28 23.65 23.95 994,337 +0.10(+0.42%)
Sep 28, 2016 23.10 24.13 23.07 23.85 1,165,451 +0.81(+3.52%)
Sep 27, 2016 23.02 23.38 22.63 23.04 699,831 +0.08(+0.35%)
Sep 26, 2016 22.13 23.36 22.12 22.96 1,490,638 +0.93(+4.22%)
Sep 23, 2016 22.54 22.59 21.89 22.03 598,895 -0.42(-1.87%)
Sep 22, 2016 22.48 22.60 22.20 22.45 711,738 +0.23(+1.04%)
Sep 21, 2016 22.02 22.37 21.94 22.22 693,226 +0.23(+1.05%)
Sep 20, 2016 22.14 22.18 21.80 21.99 693,563 -0.01(-0.05%)
Sep 19, 2016 21.88 22.35 21.78 22.00 796,876 +0.29(+1.34%)
Sep 16, 2016 21.93 22.39 21.54 21.71 651,756 -0.32(-1.45%)
Sep 15, 2016 21.75 22.27 21.66 22.03 949,268 +0.50(+2.32%)
Sep 14, 2016 21.27 21.89 21.13 21.53 673,289 +0.17(+0.80%)
Sep 13, 2016 21.22 21.55 20.64 21.36 1,024,256 -0.16(-0.74%)
Sep 12, 2016 21.50 21.58 20.91 21.52 807,355 -0.17(-0.78%)
Sep 09, 2016 22.01 22.20 21.65 21.69 828,668 -0.62(-2.78%)
Sep 08, 2016 21.85 22.69 21.78 22.31 893,044 +0.34(+1.55%)
Sep 07, 2016 23.00 23.07 21.75 21.97 1,261,963 -0.79(-3.47%)
Sep 06, 2016 23.00 23.73 22.72 22.76 2,300,463 +0.83(+3.78%)
Sep 02, 2016 21.58 21.93 21.93 21.93 900,800 +0.60(+2.81%)
Sep 01, 2016 22.00 22.00 20.88 21.33 888,884 -0.01(-0.05%)
Aug 31, 2016 22.51 22.79 21.21 21.34 1,103,950 -1.45(-6.36%)
Aug 30, 2016 22.91 23.25 22.72 22.79 507,696 -0.25(-1.09%)
Aug 29, 2016 23.22 23.31 22.91 23.04 466,895 -0.01(-0.04%)
Aug 26, 2016 23.33 23.88 22.87 23.05 768,807 -0.14(-0.60%)
Aug 25, 2016 23.12 23.43 22.91 23.19 974,280 +0.02(+0.09%)
Aug 24, 2016 22.68 23.85 22.51 23.17 1,478,339 +0.64(+2.84%)
Aug 23, 2016 22.53 22.68 22.00 22.53 596,720 +0.13(+0.58%)
Aug 22, 2016 21.65 23.31 21.55 22.40 1,525,550 +0.63(+2.89%)
Aug 19, 2016 21.60 21.90 21.40 21.77 426,207 -0.01(-0.05%)
Aug 18, 2016 21.46 22.00 21.28 21.78 682,575 +0.42(+1.97%)
Aug 17, 2016 21.30 21.70 20.91 21.36 756,587 +0.04(+0.19%)
Aug 16, 2016 21.29 21.50 20.86 21.32 859,064 +0.03(+0.14%)
Aug 15, 2016 21.00 21.40 20.75 21.29 1,001,791 +0.30(+1.43%)
Aug 12, 2016 21.01 21.63 20.76 20.99 871,260 -0.19(-0.90%)
Aug 11, 2016 21.01 21.28 20.90 21.18 592,218 +0.27(+1.29%)
Aug 10, 2016 20.69 21.37 20.65 20.91 751,462 +0.17(+0.82%)
Aug 09, 2016 21.02 21.02 20.44 20.74 734,769 -0.16(-0.77%)
Aug 08, 2016 20.20 21.59 20.16 20.90 1,123,749 +0.75(+3.72%)
Aug 05, 2016 19.52 20.45 19.39 20.15 1,312,867 +0.60(+3.07%)
Aug 04, 2016 22.00 22.00 19.36 19.55 2,398,694 -0.85(-4.17%)
Aug 03, 2016 20.01 20.91 19.70 20.40 3,310,381 +1.04(+5.37%)
Aug 02, 2016 19.85 20.20 19.31 19.36 1,000,611 -0.73(-3.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.