Stratasys Ltd (NQ: SSYS )

21.91 USD +0.84 (+3.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 21.01 21.96 20.43 21.91 770,343 +0.84(+3.99%)
Jan 27, 2022 22.08 22.61 20.93 21.07 698,851 -0.44(-2.05%)
Jan 26, 2022 22.82 23.37 21.32 21.51 1,088,351 -0.50(-2.27%)
Jan 25, 2022 21.42 23.06 20.94 22.01 880,033 -0.04(-0.18%)
Jan 24, 2022 20.09 22.11 19.56 22.05 1,555,622 +0.24(+1.10%)
Jan 21, 2022 22.06 22.98 21.63 21.81 1,305,848 -0.76(-3.37%)
Jan 20, 2022 22.60 23.97 22.52 22.57 797,031 +0.45(+2.03%)
Jan 19, 2022 23.16 23.83 22.09 22.12 1,018,407 -0.95(-4.12%)
Jan 18, 2022 23.60 24.39 23.07 23.07 978,158 -0.97(-4.03%)
Jan 14, 2022 24.04 0 +0.16(+0.67%)
Jan 13, 2022 24.83 25.39 23.81 23.88 781,017 -0.74(-3.01%)
Jan 12, 2022 24.97 25.27 24.25 24.62 868,318 -0.04(-0.16%)
Jan 11, 2022 23.77 24.78 23.46 24.66 672,513 +0.89(+3.74%)
Jan 10, 2022 23.27 24.00 22.60 23.77 776,531 -0.05(-0.21%)
Jan 07, 2022 23.16 24.64 22.98 23.82 671,339 +0.54(+2.32%)
Jan 06, 2022 22.52 23.64 22.15 23.28 1,137,800 +0.57(+2.51%)
Jan 05, 2022 24.11 24.95 22.55 22.71 992,242 -1.71(-7.00%)
Jan 04, 2022 25.24 25.40 23.30 24.42 817,129 -0.63(-2.51%)
Jan 03, 2022 24.94 25.66 24.45 25.05 663,456 +0.56(+2.28%)
Dec 31, 2021 24.66 25.39 24.44 24.49 874,551 -0.28(-1.13%)
Dec 30, 2021 23.96 25.42 23.94 24.77 776,774 +0.87(+3.64%)
Dec 29, 2021 23.94 24.40 23.32 23.90 934,818 -0.06(-0.25%)
Dec 28, 2021 24.50 25.14 23.80 23.96 984,942 -0.41(-1.68%)
Dec 27, 2021 23.53 24.43 23.52 24.37 665,529 +0.42(+1.75%)
Dec 23, 2021 23.73 24.17 23.54 23.95 795,474 +0.24(+1.01%)
Dec 22, 2021 24.00 24.29 23.28 23.71 570,266 -0.27(-1.13%)
Dec 21, 2021 23.65 24.26 23.59 23.98 487,271 +0.71(+3.05%)
Dec 20, 2021 23.36 23.92 22.96 23.27 608,300 -1.18(-4.82%)
Dec 17, 2021 22.76 24.46 22.52 24.45 1,761,306 +1.28(+5.52%)
Dec 16, 2021 24.77 24.85 22.78 23.17 1,313,847 -1.31(-5.35%)
Dec 15, 2021 23.49 24.68 23.01 24.48 1,135,012 +1.01(+4.30%)
Dec 14, 2021 22.87 23.75 22.70 23.47 1,001,158 +0.07(+0.30%)
Dec 13, 2021 25.00 25.11 23.35 23.40 954,263 -1.51(-6.06%)
Dec 10, 2021 26.16 26.25 24.78 24.91 634,234 -0.68(-2.66%)
Dec 09, 2021 26.31 26.70 25.34 25.59 764,049 -1.13(-4.21%)
Dec 08, 2021 26.01 27.31 25.81 26.72 988,261 +0.99(+3.83%)
Dec 07, 2021 25.70 26.50 25.29 25.73 935,855 +1.31(+5.36%)
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 27.70 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 27.02 876,839 +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%)
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.