Chronicle Journal: Finance

Stratasys Ltd (NQ: SSYS )

14.47 USD +0.06 (+0.42%)
Official Closing Price Updated: 6:31 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 14.55 14.82 14.43 14.47 490,810 +0.06(+0.42%)
Oct 19, 2020 14.52 14.79 14.39 14.41 673,907 -0.06(-0.41%)
Oct 16, 2020 14.71 14.80 14.42 14.47 564,700 -0.11(-0.75%)
Oct 15, 2020 14.30 14.79 14.15 14.58 711,663 +0.02(+0.14%)
Oct 14, 2020 14.65 15.00 14.51 14.56 644,560 -0.10(-0.68%)
Oct 13, 2020 14.58 14.95 14.09 14.66 918,750 -0.13(-0.88%)
Oct 12, 2020 15.12 15.28 14.51 14.79 1,219,219 -0.07(-0.47%)
Oct 09, 2020 14.42 15.24 14.40 14.86 1,441,200 +0.87(+6.22%)
Oct 08, 2020 14.33 14.50 13.93 13.99 906,237 -0.14(-0.99%)
Oct 07, 2020 13.48 14.37 13.34 14.13 1,891,016 +0.75(+5.61%)
Oct 06, 2020 12.92 13.71 12.91 13.38 1,018,782 +0.51(+3.96%)
Oct 05, 2020 12.50 13.14 12.49 12.87 613,028 +0.51(+4.13%)
Oct 02, 2020 12.14 12.48 12.12 12.36 1,395,600 -0.15(-1.20%)
Oct 01, 2020 12.51 12.75 12.42 12.51 817,303 +0.04(+0.32%)
Sep 30, 2020 12.65 12.95 12.38 12.47 887,908 -0.16(-1.27%)
Sep 29, 2020 12.16 12.65 12.08 12.63 1,070,436 +0.49(+4.04%)
Sep 28, 2020 12.27 12.50 12.11 12.14 565,049 +0.06(+0.50%)
Sep 25, 2020 12.01 12.33 12.00 12.08 830,400 +0.02(+0.12%)
Sep 24, 2020 12.14 12.37 11.89 12.06 1,242,035 -0.63(-5.00%)
Sep 23, 2020 13.23 13.43 12.68 12.70 774,523 -0.47(-3.57%)
Sep 22, 2020 13.33 13.39 13.03 13.17 545,490 -0.15(-1.13%)
Sep 21, 2020 13.74 13.81 13.11 13.32 944,465 -0.72(-5.13%)
Sep 18, 2020 14.06 14.14 13.62 14.04 1,277,400 +0.15(+1.08%)
Sep 17, 2020 14.18 14.18 13.80 13.89 609,043 -0.52(-3.61%)
Sep 16, 2020 14.37 14.78 14.32 14.41 496,555 +0.13(+0.91%)
Sep 15, 2020 14.27 14.47 14.20 14.28 367,794 +0.07(+0.49%)
Sep 14, 2020 14.41 14.68 14.15 14.21 601,273 -0.10(-0.70%)
Sep 11, 2020 14.50 14.65 14.17 14.31 422,700 -0.37(-2.52%)
Sep 10, 2020 14.37 14.94 14.32 14.68 599,981 +0.44(+3.09%)
Sep 09, 2020 13.91 14.36 13.90 14.24 949,114 +0.41(+2.96%)
Sep 08, 2020 13.75 14.24 13.62 13.83 761,325 -0.21(-1.50%)
Sep 04, 2020 14.38 14.55 13.54 14.04 1,416,100 -0.31(-2.16%)
Sep 03, 2020 14.95 15.10 14.27 14.35 1,215,456 -0.73(-4.84%)
Sep 02, 2020 14.85 15.33 14.82 15.08 1,079,844 +0.20(+1.34%)
Sep 01, 2020 14.86 15.06 14.59 14.88 1,014,067 +0.02(+0.13%)
Aug 31, 2020 14.55 15.18 14.55 14.86 917,243 +0.38(+2.62%)
Aug 28, 2020 13.82 14.57 13.76 14.48 627,000 +0.59(+4.25%)
Aug 27, 2020 14.30 14.48 13.81 13.89 738,624 -0.41(-2.87%)
Aug 26, 2020 14.00 14.52 14.00 14.30 1,118,947 +0.33(+2.36%)
Aug 25, 2020 13.68 14.15 13.68 13.97 1,218,386 +0.30(+2.19%)
Aug 24, 2020 13.70 13.87 13.52 13.67 806,592 +0.05(+0.37%)
Aug 21, 2020 13.70 13.86 13.55 13.62 848,900 -0.18(-1.30%)
Aug 20, 2020 14.00 14.03 13.70 13.80 748,123 -0.28(-1.99%)
Aug 19, 2020 14.11 14.47 14.04 14.08 692,624 -0.04(-0.28%)
Aug 18, 2020 14.60 14.77 14.10 14.12 784,129 -0.44(-3.02%)
Aug 17, 2020 14.99 15.17 14.56 14.56 812,222 -0.44(-2.93%)
Aug 14, 2020 15.10 15.22 14.91 15.00 563,100 -0.23(-1.51%)
Aug 13, 2020 15.09 15.30 14.93 15.23 960,580 +0.15(+0.99%)
Aug 12, 2020 15.18 15.39 15.07 15.08 514,152 +0.07(+0.47%)
Aug 11, 2020 15.40 15.63 14.94 15.01 526,370 -0.35(-2.28%)
Aug 10, 2020 15.57 15.69 15.27 15.36 371,449 -0.03(-0.19%)
Aug 07, 2020 15.55 15.93 15.24 15.39 581,800 -0.20(-1.28%)
Aug 06, 2020 15.32 16.03 15.01 15.59 1,371,043 -0.31(-1.95%)
Aug 05, 2020 15.80 16.09 14.84 15.90 1,681,504 +0.08(+0.51%)
Aug 04, 2020 15.21 15.83 15.10 15.82 1,118,779 +0.56(+3.67%)
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.