Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stratasys Ltd (NQ: SSYS )

9.595 +0.055 (+0.58%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 13, 2024 9.550 9.830 9.480 9.540 840,406 +0.07(+0.74%)
May 10, 2024 9.470 9.500 9.200 9.470 399,965 +0.00(+0.00%)
May 09, 2024 9.230 9.570 9.180 9.470 500,179 +0.24(+2.60%)
May 08, 2024 9.560 9.640 9.180 9.230 505,635 -0.41(-4.25%)
May 07, 2024 9.820 9.900 9.635 9.640 231,936 -0.20(-2.03%)
May 06, 2024 9.780 9.980 9.660 9.840 240,514 +0.12(+1.23%)
May 03, 2024 9.840 10.05 9.660 9.720 327,024 +0.07(+0.73%)
May 02, 2024 9.840 9.880 9.630 9.650 206,284 -0.04(-0.41%)
May 01, 2024 9.720 9.940 9.560 9.690 169,079 -0.03(-0.31%)
Apr 30, 2024 9.820 10.08 9.710 9.720 418,722 -0.30(-2.99%)
Apr 29, 2024 10.10 10.26 9.965 10.02 311,341 +0.00(+0.00%)
Apr 26, 2024 9.830 10.14 9.620 10.02 466,595 +0.26(+2.66%)
Apr 25, 2024 9.830 9.849 9.575 9.760 483,722 -0.11(-1.11%)
Apr 24, 2024 9.860 9.950 9.810 9.870 381,074 -0.02(-0.20%)
Apr 23, 2024 9.770 10.10 9.770 9.890 262,015 +0.06(+0.61%)
Apr 22, 2024 10.00 10.02 9.760 9.830 324,759 -0.20(-1.95%)
Apr 19, 2024 9.940 10.10 9.865 10.03 521,729 +0.10(+0.96%)
Apr 18, 2024 9.750 10.02 9.670 9.930 897,285 +0.14(+1.43%)
Apr 17, 2024 10.00 10.00 9.740 9.790 479,692 -0.16(-1.61%)
Apr 16, 2024 9.630 9.960 9.428 9.950 891,438 +0.28(+2.90%)
Apr 15, 2024 10.20 10.28 9.595 9.670 928,803 -0.42(-4.16%)
Apr 12, 2024 10.34 10.40 10.07 10.09 409,397 -0.35(-3.35%)
Apr 11, 2024 10.61 10.67 10.35 10.44 846,546 -0.20(-1.88%)
Apr 10, 2024 10.90 10.95 10.56 10.64 518,707 -0.66(-5.84%)
Apr 09, 2024 10.81 11.43 10.78 11.30 344,792 +0.46(+4.24%)
Apr 08, 2024 10.92 11.00 10.79 10.84 171,586 +0.03(+0.28%)
Apr 05, 2024 10.83 11.02 10.80 10.81 281,134 -0.14(-1.28%)
Apr 04, 2024 11.32 11.37 10.93 10.95 208,919 -0.29(-2.58%)
Apr 03, 2024 11.21 11.45 11.11 11.24 492,068 +0.03(+0.27%)
Apr 02, 2024 11.25 11.29 11.11 11.21 191,531 -0.16(-1.41%)
Apr 01, 2024 11.56 11.61 11.32 11.37 519,084 -0.25(-2.15%)
Mar 28, 2024 11.79 11.90 11.55 11.62 170,294 -0.22(-1.86%)
Mar 27, 2024 11.51 11.85 11.44 11.84 154,450 +0.35(+3.05%)
Mar 26, 2024 11.95 11.95 11.48 11.49 213,561 -0.34(-2.87%)
Mar 25, 2024 11.56 11.90 11.40 11.83 256,340 +0.28(+2.42%)
Mar 22, 2024 11.97 11.97 11.51 11.55 185,068 -0.31(-2.61%)
Mar 21, 2024 11.65 12.07 11.64 11.86 316,448 +0.35(+3.04%)
Mar 20, 2024 11.50 11.76 11.31 11.51 549,928 +0.04(+0.35%)
Mar 19, 2024 11.35 11.59 11.32 11.47 183,096 +0.00(+0.00%)
Mar 18, 2024 11.87 11.91 11.43 11.47 278,611 -0.43(-3.61%)
Mar 15, 2024 11.61 12.01 11.61 11.90 817,650 +0.16(+1.36%)
Mar 14, 2024 12.08 12.22 11.65 11.74 404,561 -0.32(-2.65%)
Mar 13, 2024 12.39 12.67 11.98 12.06 265,237 -0.45(-3.60%)
Mar 12, 2024 12.57 12.57 12.34 12.51 283,325 -0.07(-0.56%)
Mar 11, 2024 12.24 12.70 12.24 12.58 257,370 +0.15(+1.21%)
Mar 08, 2024 12.43 12.73 12.30 12.43 381,102 -0.09(-0.68%)
Mar 07, 2024 11.69 12.70 11.68 12.52 683,982 +0.92(+7.89%)
Mar 06, 2024 11.76 11.93 11.53 11.60 392,798 -0.09(-0.77%)
Mar 05, 2024 11.84 12.01 11.69 11.69 283,756 -0.16(-1.35%)
Mar 04, 2024 12.07 12.31 11.80 11.85 451,632 -0.49(-3.93%)
Mar 01, 2024 12.41 12.68 12.33 12.34 205,007 -0.01(-0.12%)
Feb 29, 2024 12.57 12.64 12.33 12.35 275,862 -0.04(-0.36%)
Feb 28, 2024 12.45 12.68 12.15 12.39 530,941 -0.51(-3.91%)
Feb 27, 2024 12.95 13.12 12.85 12.90 186,464 +0.05(+0.39%)
Feb 26, 2024 12.51 12.92 12.51 12.85 238,657 +0.21(+1.66%)
Feb 23, 2024 12.60 12.79 12.41 12.64 254,779 -0.01(-0.08%)
Feb 22, 2024 12.56 12.69 12.31 12.65 366,054 +0.18(+1.44%)
Feb 21, 2024 12.52 12.66 12.38 12.47 425,708 -0.18(-1.46%)
Feb 20, 2024 13.10 13.12 12.63 12.65 539,429 -0.66(-4.92%)
Feb 16, 2024 13.71 13.85 13.31 13.31 299,262 -0.63(-4.52%)
Feb 15, 2024 13.69 13.98 13.40 13.94 443,036 +0.29(+2.12%)
Feb 14, 2024 12.60 13.67 12.60 13.65 443,033 +1.26(+10.17%)
Feb 13, 2024 12.60 12.72 12.36 12.39 497,744 -0.29(-2.29%)
Feb 12, 2024 12.97 13.11 12.68 12.68 479,456 -0.29(-2.24%)
Feb 09, 2024 13.48 13.57 12.73 12.97 331,171 -0.43(-3.21%)
Feb 08, 2024 13.08 13.49 13.08 13.40 247,061 +0.25(+1.90%)
Feb 07, 2024 13.21 13.22 12.64 13.15 518,912 -0.08(-0.60%)
Feb 06, 2024 13.16 13.39 13.08 13.23 230,419 +0.10(+0.76%)
Feb 05, 2024 13.10 13.20 12.74 13.13 295,387 -0.23(-1.72%)
Feb 02, 2024 13.23 13.40 12.81 13.36 360,034 -0.01(-0.07%)
Feb 01, 2024 13.38 13.45 13.20 13.37 293,525 +0.15(+1.13%)
Jan 31, 2024 13.31 13.57 13.19 13.22 252,645 -0.15(-1.12%)
Jan 30, 2024 13.83 13.90 13.31 13.37 266,432 -0.55(-3.95%)
Jan 29, 2024 13.32 14.01 13.27 13.92 485,172 +0.59(+4.43%)
Jan 26, 2024 13.17 13.46 13.12 13.33 427,321 +0.28(+2.15%)
Jan 25, 2024 13.09 13.20 12.80 13.05 336,704 +0.00(+0.00%)
Jan 24, 2024 13.61 13.68 13.01 13.05 419,780 -0.48(-3.55%)
Jan 23, 2024 14.06 14.22 13.53 13.53 284,303 -0.42(-3.01%)
Jan 22, 2024 13.51 14.01 13.51 13.95 365,262 +0.52(+3.87%)
Jan 19, 2024 13.44 13.51 13.17 13.43 394,226 +0.10(+0.75%)
Jan 18, 2024 13.31 13.71 13.16 13.33 375,676 +0.11(+0.83%)
Jan 17, 2024 12.90 13.26 12.78 13.22 697,243 +0.09(+0.69%)
Jan 16, 2024 13.53 13.51 12.95 13.13 701,759 -0.49(-3.60%)
Jan 12, 2024 13.97 14.33 13.55 13.62 360,918 -0.28(-2.01%)
Jan 11, 2024 13.70 13.90 13.43 13.90 529,652 +0.14(+1.02%)
Jan 10, 2024 13.96 13.96 13.72 13.76 429,807 -0.26(-1.85%)
Jan 09, 2024 13.75 14.24 13.63 14.02 521,243 +0.13(+0.94%)
Jan 08, 2024 13.95 14.07 13.77 13.89 298,935 -0.05(-0.36%)
Jan 05, 2024 13.77 14.08 13.75 13.94 483,767 +0.10(+0.72%)
Jan 04, 2024 13.75 13.88 13.69 13.84 258,209 +0.04(+0.29%)
Jan 03, 2024 13.91 14.00 13.68 13.80 716,859 -0.29(-2.06%)
Jan 02, 2024 14.05 14.29 14.02 14.09 546,546 -0.19(-1.33%)
Dec 29, 2023 14.42 14.45 13.92 14.28 872,321 -0.23(-1.59%)
Dec 28, 2023 14.62 14.64 14.43 14.51 564,080 -0.12(-0.82%)
Dec 27, 2023 14.75 14.81 14.42 14.63 1,021,296 -0.19(-1.28%)
Dec 26, 2023 14.07 14.93 14.05 14.82 2,342,790 +1.71(+13.04%)
Dec 22, 2023 13.09 13.27 12.91 13.11 330,320 -0.02(-0.15%)
Dec 21, 2023 12.90 13.24 12.85 13.13 386,605 +0.39(+3.06%)
Dec 20, 2023 13.14 13.27 12.69 12.74 570,909 -0.41(-3.12%)
Dec 19, 2023 12.99 13.49 12.86 13.15 722,998 +0.18(+1.39%)
Dec 18, 2023 12.59 13.12 12.50 12.97 861,546 +0.34(+2.69%)
Dec 15, 2023 12.66 12.97 12.52 12.63 2,134,067 -0.03(-0.28%)
Dec 14, 2023 12.50 12.96 12.50 12.66 755,722 +0.32(+2.63%)
Dec 13, 2023 11.76 12.36 11.73 12.34 679,458 +0.57(+4.84%)
Dec 12, 2023 12.10 12.10 11.74 11.77 640,308 -0.29(-2.40%)
Dec 11, 2023 12.14 12.23 11.95 12.06 543,593 -0.10(-0.82%)
Dec 08, 2023 11.85 12.18 11.83 12.16 468,683 +0.31(+2.62%)
Dec 07, 2023 11.65 12.11 11.57 11.85 571,321 +0.18(+1.54%)
Dec 06, 2023 11.60 11.83 11.48 11.67 758,852 +0.21(+1.83%)
Dec 05, 2023 11.55 11.63 11.34 11.46 378,246 -0.18(-1.55%)
Dec 04, 2023 11.72 11.72 11.17 11.64 908,133 -0.31(-2.59%)
Dec 01, 2023 10.98 11.96 10.89 11.95 792,914 +0.91(+8.24%)
Nov 30, 2023 11.07 11.08 10.85 11.04 380,284 +0.00(+0.00%)
Nov 29, 2023 11.25 11.50 11.01 11.04 377,263 -0.16(-1.43%)
Nov 28, 2023 11.35 11.42 11.11 11.20 433,984 -0.20(-1.75%)
Nov 27, 2023 11.07 11.45 10.93 11.40 519,767 +0.24(+2.15%)
Nov 24, 2023 11.03 11.23 11.01 11.16 285,623 +0.16(+1.45%)
Nov 22, 2023 10.76 11.01 10.61 11.00 759,732 +0.18(+1.66%)
Nov 21, 2023 11.01 11.04 10.76 10.82 371,444 -0.23(-2.08%)
Nov 20, 2023 10.88 11.28 10.88 11.05 557,642 +0.22(+2.03%)
Nov 17, 2023 10.29 10.99 10.15 10.83 778,350 +0.55(+5.35%)
Nov 16, 2023 10.20 11.20 10.20 10.28 856,918 -0.49(-4.55%)
Nov 15, 2023 10.87 11.09 10.72 10.77 527,480 +0.03(+0.28%)
Nov 14, 2023 10.62 11.01 10.60 10.74 543,211 +0.49(+4.78%)
Nov 13, 2023 10.43 10.50 10.18 10.25 360,476 -0.30(-2.84%)
Nov 10, 2023 10.45 10.60 10.29 10.55 358,976 +0.14(+1.34%)
Nov 09, 2023 10.97 11.00 10.41 10.41 375,013 -0.44(-4.06%)
Nov 08, 2023 11.17 11.45 10.77 10.85 424,666 -0.27(-2.43%)
Nov 07, 2023 11.01 11.26 10.94 11.12 562,600 +0.05(+0.45%)
Nov 06, 2023 11.34 11.43 10.94 11.07 509,370 -0.19(-1.69%)
Nov 03, 2023 10.66 11.27 10.66 11.26 1,024,542 +0.72(+6.83%)
Nov 02, 2023 10.33 10.66 10.33 10.54 922,983 +0.39(+3.84%)
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.