Stratasys Ltd (SSYS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.82 | -6.4012490242 | 12.81 | 12.83 | 11.47 | 666315 | 11.91130747 | CS |
| 4 | 2.84 | 31.0382513661 | 9.15 | 12.88 | 8.93 | 909818 | 11.32109792 | CS |
| 12 | 2.6 | 27.6890308839 | 9.39 | 12.88 | 8.3571 | 691595 | 10.35286823 | CS |
| 26 | 4.63 | 62.9076086957 | 7.36 | 12.88 | 6.05 | 630391 | 9.00565535 | CS |
| 52 | -0.61 | -4.84126984127 | 12.6 | 13.98 | 6.05 | 552023 | 9.27635469 | CS |
| 156 | -13.21 | -52.4206349206 | 25.2 | 28 | 6.05 | 654264 | 14.22473207 | CS |
| 260 | -8.35 | -41.052114061 | 20.34 | 56.95 | 6.05 | 905158 | 19.86470229 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 11.99 | 0.22 | 1.87 | 11.89 | 12.2186 | 11.78 | 391976 |
| 1739489700 | 11.77 | 0.21 | 1.82 | 11.63 | 11.88 | 11.54 | 598749 |
| 1739403300 | 11.56 | -0.08 | -0.69 | 11.51 | 11.86 | 11.4161 | 492655 |
| 1739316900 | 11.64 | -0.42 | -3.48 | 11.83 | 12.05 | 11.56 | 537691 |
| 1739230500 | 12.06 | -0.13 | -1.07 | 12.11 | 12.39 | 11.93 | 620211 |
| 1738971300 | 12.19 | -0.66 | -5.14 | 12.81 | 12.83 | 12.18 | 1117468 |
| 1738884900 | 12.85 | 0.33 | 2.64 | 12.59 | 12.88 | 12.3211 | 820984 |
| 1738798500 | 12.52 | 0.07 | 0.56 | 12.5 | 12.58 | 12.21 | 740665 |
| 1738712100 | 12.45 | 1.14 | 10.08 | 11.56 | 12.51 | 11.45 | 3117055 |
| 1738625700 | 11.31 | 2 | 21.48 | 10.84 | 11.41 | 10.48 | 4658602 |
| 1738366500 | 9.31 | -0.08 | -0.80 | 9.38 | 9.6204 | 9.17 | 288274 |
| 1738280100 | 9.385 | -0.22 | -2.24 | 9.6 | 9.91 | 9.3699999 | 576646 |
| 1738193700 | 9.6 | -0.08 | -0.83 | 9.6 | 9.73 | 9.42 | 193279 |
| 1738107300 | 9.68 | -0.1 | -1.02 | 9.83 | 9.86 | 9.33 | 470538 |
| 1738020900 | 9.78 | -0.07 | -0.71 | 9.7 | 9.96 | 9.5399999 | 433383 |
| 1737761700 | 9.85 | 0.53 | 5.69 | 9.27 | 10.12 | 9.25 | 1125995 |
| 1737675300 | 9.32 | 0 | 0.00 | 9.32 | 9.32 | 9.32 | 0 |
| 1737588900 | 9.32 | -0.21 | -2.20 | 9.56 | 9.59 | 9.2234 | 269784 |
| 1737502500 | 9.53 | 0.55 | 6.12 | 9.01 | 9.64 | 9 | 602274 |
| 1737156900 | 8.98 | -0.04 | -0.44 | 9.15 | 9.21 | 8.93 | 307326 |
| 1737070500 | 9.02 | 0.26 | 2.97 | 8.81 | 9.2 | 8.75 | 330645 |
| 1736984100 | 8.76 | 0.18 | 2.10 | 8.8699999 | 9.0399999 | 8.659 | 444745 |
| 1736897700 | 8.58 | -0.29 | -3.27 | 8.92 | 9.0999 | 8.555 | 275629 |
| 1736811300 | 8.8699999 | -0.26 | -2.85 | 9.06 | 9.06 | 8.3571 | 911116 |
| 1736552100 | 9.13 | 0.13 | 1.44 | 8.89 | 9.18 | 8.85 | 393009 |
| 1736379300 | 9 | -0.19 | -2.07 | 9.1 | 9.1 | 8.8059999 | 437523 |
| 1736292900 | 9.19 | -0.27 | -2.85 | 9.51 | 9.73 | 9.07 | 281948 |
| 1736206500 | 9.46 | 0.38 | 4.19 | 9.2 | 9.65 | 9.13 | 444909 |
| 1735947300 | 9.08 | 0.38 | 4.37 | 8.83 | 9.1199999 | 8.71 | 290272 |
| 1735860900 | 8.7 | -0.19 | -2.14 | 8.94 | 9.08 | 8.58 | 340918 |
| 1735688100 | 8.89 | 0.01 | 0.11 | 9 | 9.18 | 8.7899999 | 405103 |
| 1735601700 | 8.88 | -0.27 | -2.95 | 8.97 | 9.1 | 8.76 | 526938 |
| 1735342500 | 9.15 | -0.21 | -2.24 | 9.34 | 9.43 | 9.01 | 296772 |
| 1735256100 | 9.36 | -0.02 | -0.21 | 9.36 | 9.6199999 | 9.3 | 595732 |
| 1735077840 | 9.38 | 0.12 | 1.30 | 9.19 | 9.53 | 9.17 | 321792 |
| 1734996900 | 9.26 | -0.19 | -2.01 | 9.52 | 9.63 | 9.19 | 495868 |
| 1734737700 | 9.45 | -0.11 | -1.15 | 9.46 | 9.8 | 9.3 | 1188190 |
| 1734651300 | 9.56 | -0.1 | -1.04 | 9.76 | 10.09 | 9.5399999 | 423105 |
| 1734564900 | 9.66 | -0.33 | -3.30 | 10.09 | 10.51 | 9.6199999 | 650735 |
| 1734478500 | 9.99 | -0.25 | -2.44 | 10.14 | 10.185 | 9.64 | 778821 |
| 1734392100 | 10.24 | 0.16 | 1.59 | 10.06 | 10.43 | 9.81 | 741602 |
| 1734132900 | 10.08 | -0.71 | -6.58 | 10.87 | 10.87 | 9.86 | 871439 |
| 1734046500 | 10.79 | 0.45 | 4.35 | 10.37 | 10.82 | 10.2 | 837912 |
| 1733960100 | 10.34 | 0.18 | 1.77 | 10.18 | 10.485 | 9.97 | 1016347 |
| 1733873700 | 10.16 | -0.06 | -0.59 | 10.15 | 10.34 | 9.92 | 444348 |
| 1733787300 | 10.22 | 0.62 | 6.46 | 9.73 | 10.388 | 9.6 | 873385 |
| 1733528100 | 9.6 | 0.32 | 3.45 | 9.35 | 9.606 | 9.1601 | 619076 |
| 1733441700 | 9.28 | -0.62 | -6.26 | 9.82 | 9.86 | 9.21 | 464804 |
| 1733355300 | 9.9 | 0.5 | 5.32 | 9.36 | 10.13 | 9.3 | 880346 |
| 1733268900 | 9.4 | -0.16 | -1.67 | 9.5 | 9.52 | 9.28 | 473080 |
| 1733182500 | 9.56 | -0.06 | -0.62 | 9.61 | 9.91 | 9.52 | 564617 |
| 1732917840 | 9.6199999 | 0.07 | 0.73 | 9.5 | 9.76 | 9.5 | 215006 |
| 1732750500 | 9.55 | 0.02 | 0.21 | 9.57 | 9.96 | 9.47 | 522479 |
| 1732664100 | 9.53 | -0.23 | -2.36 | 9.66 | 9.82 | 9.5 | 606302 |
| 1732577700 | 9.76 | 0.32 | 3.39 | 9.5399999 | 10.07 | 9.36 | 1870182 |
| 1732318500 | 9.44 | 0.05 | 0.53 | 9.39 | 9.5399999 | 9.2899999 | 427041 |
| 1732232100 | 9.39 | 0.09 | 0.97 | 9.31 | 9.6199999 | 9.1199999 | 526641 |
| 1732145700 | 9.3 | 0.11 | 1.20 | 9.1199999 | 9.49 | 9.05 | 460862 |
| 1732059300 | 9.19 | 0.06 | 0.66 | 8.9 | 9.27 | 8.8 | 633017 |
| 1731972900 | 9.13 | -0.13 | -1.40 | 9.35 | 9.47 | 9.11 | 738910 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
