Skip to main content

Stratasys Ltd (NQ: SSYS )

11.62 -0.22 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 18.81 18.81 17.93 17.98 1,044,800 -0.90(-4.77%)
Jan 30, 2020 18.68 18.98 18.43 18.88 571,769 -0.12(-0.63%)
Jan 29, 2020 19.32 19.39 18.80 19.00 760,483 -0.40(-2.06%)
Jan 28, 2020 19.69 20.03 19.32 19.40 725,358 -0.18(-0.92%)
Jan 27, 2020 19.68 19.87 18.94 19.58 817,554 -0.51(-2.54%)
Jan 24, 2020 21.62 21.81 20.02 20.09 891,700 -1.51(-6.99%)
Jan 23, 2020 21.65 21.97 21.16 21.60 480,707 -0.07(-0.32%)
Jan 22, 2020 21.78 22.04 21.65 21.67 396,516 -0.10(-0.46%)
Jan 21, 2020 21.95 21.96 21.45 21.77 595,608 +0.00(+0.00%)
Jan 17, 2020 21.95 22.21 21.57 21.77 602,100 -0.12(-0.55%)
Jan 16, 2020 21.13 21.91 20.91 21.89 707,887 +0.82(+3.89%)
Jan 15, 2020 21.12 21.79 20.95 21.07 579,787 +0.05(+0.26%)
Jan 14, 2020 21.22 21.45 20.67 21.02 530,631 -0.20(-0.97%)
Jan 13, 2020 20.73 21.34 20.42 21.22 730,304 +0.72(+3.51%)
Jan 10, 2020 20.54 20.58 20.06 20.50 339,300 -0.01(-0.05%)
Jan 09, 2020 20.90 21.13 20.39 20.51 416,486 -0.41(-1.98%)
Jan 08, 2020 20.12 21.34 20.12 20.93 711,389 +0.87(+4.31%)
Jan 07, 2020 19.70 20.15 19.51 20.06 422,288 +0.32(+1.62%)
Jan 06, 2020 19.50 19.83 19.22 19.74 478,268 -0.02(-0.10%)
Jan 03, 2020 19.80 20.03 19.72 19.76 310,500 -0.38(-1.89%)
Jan 02, 2020 20.49 20.50 19.92 20.14 308,048 -0.09(-0.42%)
Dec 31, 2019 19.77 20.52 19.77 20.23 373,800 +0.39(+1.94%)
Dec 30, 2019 20.53 20.53 19.80 19.84 347,009 -0.64(-3.13%)
Dec 27, 2019 20.86 20.90 20.42 20.48 226,300 -0.24(-1.16%)
Dec 26, 2019 20.44 20.81 20.36 20.72 377,139 +0.20(+0.97%)
Dec 24, 2019 20.91 20.91 20.42 20.52 123,600 -0.38(-1.82%)
Dec 23, 2019 20.51 21.02 20.23 20.90 320,955 +0.38(+1.85%)
Dec 20, 2019 21.39 21.39 20.52 20.52 784,300 -0.71(-3.34%)
Dec 19, 2019 21.25 21.63 21.13 21.23 497,242 +0.10(+0.47%)
Dec 18, 2019 20.90 21.46 20.78 21.13 629,610 +0.23(+1.10%)
Dec 17, 2019 20.41 20.90 20.20 20.90 438,365 +0.50(+2.48%)
Dec 16, 2019 20.47 20.70 20.34 20.39 389,942 +0.02(+0.07%)
Dec 13, 2019 20.76 20.93 20.27 20.38 546,800 -0.37(-1.78%)
Dec 12, 2019 20.05 20.82 19.89 20.75 652,758 +0.70(+3.49%)
Dec 11, 2019 19.59 20.09 19.50 20.05 599,815 +0.59(+3.03%)
Dec 10, 2019 19.21 19.65 19.20 19.46 544,416 +0.18(+0.93%)
Dec 09, 2019 18.98 19.35 18.87 19.28 545,973 +0.24(+1.26%)
Dec 06, 2019 18.72 19.13 18.62 19.04 444,100 +0.51(+2.75%)
Dec 05, 2019 18.56 18.85 18.43 18.53 677,761 +0.11(+0.60%)
Dec 04, 2019 18.42 18.62 18.35 18.42 365,986 +0.17(+0.93%)
Dec 03, 2019 17.82 18.27 17.70 18.25 632,014 +0.14(+0.77%)
Dec 02, 2019 18.42 18.63 17.98 18.11 527,058 -0.33(-1.79%)
Nov 29, 2019 18.48 18.57 18.17 18.44 372,700 -0.03(-0.16%)
Nov 27, 2019 18.59 18.68 18.33 18.47 464,200 -0.08(-0.43%)
Nov 26, 2019 19.15 19.29 18.52 18.55 662,497 -0.64(-3.34%)
Nov 25, 2019 18.87 19.23 18.70 19.19 421,270 +0.50(+2.68%)
Nov 22, 2019 18.74 19.10 18.60 18.69 499,900 +0.14(+0.75%)
Nov 21, 2019 18.84 18.84 18.33 18.55 623,636 -0.07(-0.38%)
Nov 20, 2019 18.50 18.72 18.22 18.62 833,405 -0.02(-0.11%)
Nov 19, 2019 19.06 19.12 18.47 18.64 707,583 -0.30(-1.58%)
Nov 18, 2019 19.00 19.25 18.80 18.94 645,243 -0.17(-0.89%)
Nov 15, 2019 19.24 19.49 18.71 19.11 532,900 -0.04(-0.21%)
Nov 14, 2019 18.35 19.74 18.35 19.15 1,504,079 +0.77(+4.19%)
Nov 13, 2019 19.00 19.55 18.00 18.38 2,703,589 -2.31(-11.16%)
Nov 12, 2019 20.71 21.07 20.56 20.69 664,942 +0.01(+0.05%)
Nov 11, 2019 20.86 21.07 20.65 20.68 584,041 -0.36(-1.71%)
Nov 08, 2019 20.69 21.09 20.57 21.04 316,300 +0.23(+1.11%)
Nov 07, 2019 21.16 21.27 20.65 20.81 366,034 -0.02(-0.10%)
Nov 06, 2019 21.44 21.68 20.72 20.83 664,043 -0.49(-2.30%)
Nov 05, 2019 21.38 21.94 21.26 21.32 677,598 +0.09(+0.45%)
Nov 04, 2019 21.37 21.48 21.06 21.23 392,133 +0.21(+1.02%)
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.