Stratasys Ltd (NQ: SSYS )

24.42 USD +0.20 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 24.42 24.78 23.38 24.42 885,481 +0.35(+1.44%)
Dec 03, 2021 25.68 25.77 23.85 24.07 1,564,601 -1.85(-7.12%)
Dec 02, 2021 25.00 26.16 24.60 25.92 1,024,192 +0.68(+2.69%)
Dec 01, 2021 27.52 25.20 25.24 1,029,918 -1.75(-6.48%)
Nov 30, 2021 26.71 27.34 25.95 26.99 983,330 -0.03(-0.11%)
Nov 29, 2021 27.66 27.85 26.34 27.02 876,843 +0.02(+0.07%)
Nov 26, 2021 26.82 27.65 26.50 27.00 603,932 -1.06(-3.78%)
Nov 24, 2021 27.40 28.22 27.06 28.06 789,277 +0.41(+1.48%)
Nov 23, 2021 27.81 28.55 27.14 27.65 1,449,848 -0.31(-1.11%)
Nov 22, 2021 29.64 29.71 27.61 27.96 1,964,270 -1.74(-5.86%)
Nov 19, 2021 30.01 30.61 29.59 29.70 1,135,441 -0.67(-2.21%)
Nov 18, 2021 30.87 30.37 30.11 30.37 948,196 -0.36(-1.17%)
Nov 17, 2021 32.82 33.00 30.29 30.73 1,379,918 -2.06(-6.28%)
Nov 16, 2021 32.85 33.01 32.03 32.79 585,743 -0.26(-0.79%)
Nov 15, 2021 33.37 34.02 32.60 33.05 597,818 -0.19(-0.57%)
Nov 12, 2021 33.94 34.08 32.60 33.24 905,379 -0.24(-0.72%)
Nov 11, 2021 34.14 34.58 33.25 33.48 765,066 -0.35(-1.03%)
Nov 10, 2021 35.41 33.83 1,169,602 -2.35(-6.50%)
Nov 09, 2021 36.65 37.43 35.30 36.18 1,407,354 -0.91(-2.45%)
Nov 08, 2021 35.04 38.14 35.04 37.09 1,505,916 +2.42(+6.98%)
Nov 05, 2021 34.00 36.00 33.41 34.67 1,979,459 -1.59(-4.38%)
Nov 04, 2021 37.00 42.83 35.16 36.26 7,358,601 +4.17(+12.99%)
Nov 03, 2021 33.13 33.61 31.89 32.09 1,414,441 -1.31(-3.92%)
Nov 02, 2021 33.80 33.99 32.60 33.40 821,332 -0.59(-1.74%)
Nov 01, 2021 31.91 34.08 31.54 33.99 1,553,996 +2.45(+7.77%)
Oct 29, 2021 30.85 31.80 31.54 678,960 +0.61(+1.97%)
Oct 28, 2021 30.60 31.38 30.41 30.93 1,055,931 +0.48(+1.58%)
Oct 27, 2021 32.21 33.07 30.28 30.45 1,027,932 -1.53(-4.78%)
Oct 26, 2021 33.40 31.98 1,644,757 -2.02(-5.94%)
Oct 25, 2021 29.80 34.00 29.56 34.00 4,343,811 +6.00(+21.43%)
Oct 22, 2021 29.46 29.64 27.56 28.00 919,620 -1.55(-5.25%)
Oct 21, 2021 29.43 30.45 29.27 29.55 834,470 +0.12(+0.41%)
Oct 20, 2021 30.11 30.93 28.85 29.43 1,653,384 -0.61(-2.03%)
Oct 19, 2021 27.54 30.13 27.54 30.04 1,287,872 +2.64(+9.64%)
Oct 18, 2021 26.98 28.14 26.98 27.40 605,453 -0.10(-0.36%)
Oct 15, 2021 28.00 28.34 27.05 27.50 887,244 -0.24(-0.87%)
Oct 14, 2021 27.52 27.89 27.04 27.74 701,819 +0.63(+2.32%)
Oct 13, 2021 27.27 27.94 27.08 27.11 835,574 +0.11(+0.41%)
Oct 12, 2021 27.07 27.88 26.65 27.00 1,154,016 +0.04(+0.15%)
Oct 11, 2021 26.18 27.59 26.17 26.96 1,332,673 +0.61(+2.31%)
Oct 08, 2021 25.20 26.99 25.08 26.35 1,752,249 +1.18(+4.69%)
Oct 07, 2021 23.55 25.29 23.55 25.17 1,555,841 +1.85(+7.93%)
Oct 06, 2021 22.00 23.32 21.81 23.32 732,648 +0.77(+3.41%)
Oct 05, 2021 21.91 22.96 21.71 22.55 1,037,641 +0.84(+3.87%)
Oct 04, 2021 22.01 22.43 21.29 21.71 885,136 -0.51(-2.30%)
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.