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

Elekta B Shs ADR (OP: EKTAY )

8.025 +0.015 (+0.19%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 24, 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 (%)
Jan 31, 2018 9.521 9.560 9.420 9.470 22,992 +0.13(+1.39%)
Jan 30, 2018 9.440 9.450 9.340 9.340 6,797 -0.11(-1.16%)
Jan 29, 2018 9.470 9.510 9.430 9.450 11,954 -0.11(-1.15%)
Jan 26, 2018 9.500 9.570 9.490 9.560 18,766 +0.19(+2.03%)
Jan 25, 2018 9.340 9.400 9.270 9.370 19,672 +0.30(+3.31%)
Jan 24, 2018 9.108 9.152 9.060 9.070 4,812 -0.03(-0.35%)
Jan 23, 2018 9.046 9.140 9.046 9.102 12,135 +0.33(+3.73%)
Jan 22, 2018 8.770 8.800 8.750 8.775 9,957 +0.04(+0.40%)
Jan 19, 2018 8.700 8.780 8.680 8.740 18,500 +0.14(+1.63%)
Jan 18, 2018 8.614 8.614 8.570 8.600 2,876 -0.04(-0.46%)
Jan 17, 2018 8.640 8.690 8.640 8.640 4,492 +0.03(+0.35%)
Jan 16, 2018 8.630 8.680 8.610 8.610 24,979 +0.05(+0.59%)
Jan 12, 2018 8.560 8.560 8.560 0 +0.14(+1.66%)
Jan 11, 2018 8.280 8.430 8.280 8.420 3,406 +0.16(+1.92%)
Jan 10, 2018 8.330 8.250 8.261 7,113 -0.12(-1.41%)
Jan 09, 2018 8.390 8.440 8.380 8.380 18,093 -0.13(-1.53%)
Jan 08, 2018 8.630 8.630 8.490 8.510 17,939 -0.15(-1.71%)
Jan 05, 2018 8.740 8.740 8.600 8.658 14,722 +0.26(+3.07%)
Jan 04, 2018 8.310 8.400 8.310 8.400 8,528 +0.19(+2.35%)
Jan 03, 2018 8.100 8.210 8.091 8.207 11,608 +0.10(+1.20%)
Jan 02, 2018 8.070 8.140 8.070 8.110 20,387 -0.11(-1.34%)
Dec 29, 2017 8.220 8.220 8.220 0 +0.16(+1.99%)
Dec 28, 2017 8.110 8.140 8.060 8.060 11,845 -0.05(-0.59%)
Dec 27, 2017 8.000 8.130 8.000 8.107 9,932 +0.09(+1.09%)
Dec 26, 2017 8.000 8.050 7.930 8.020 10,464 -0.02(-0.27%)
Dec 22, 2017 8.060 8.080 8.000 8.042 7,033 +0.14(+1.80%)
Dec 21, 2017 7.850 7.955 7.850 7.900 8,195 +0.00(+0.00%)
Dec 20, 2017 7.960 7.962 7.860 7.900 9,585 -0.08(-1.00%)
Dec 19, 2017 7.970 8.010 7.940 7.980 9,995 -0.07(-0.87%)
Dec 18, 2017 8.045 8.070 8.000 8.050 17,658 +0.12(+1.51%)
Dec 15, 2017 7.940 8.000 7.900 7.930 26,516 -0.19(-2.34%)
Dec 14, 2017 8.140 8.150 8.100 8.120 11,640 -0.04(-0.49%)
Dec 13, 2017 8.250 8.250 8.130 8.160 13,189 -0.07(-0.91%)
Dec 12, 2017 8.250 8.250 8.227 8.235 3,264 -0.04(-0.42%)
Dec 11, 2017 8.230 8.288 8.230 8.270 21,293 -0.01(-0.12%)
Dec 08, 2017 8.220 8.320 8.200 8.280 16,647 +0.09(+1.16%)
Dec 07, 2017 8.175 8.210 8.160 8.185 9,575 -0.12(-1.39%)
Dec 06, 2017 8.320 8.330 8.260 8.300 9,535 -0.18(-2.12%)
Dec 05, 2017 8.430 8.500 8.400 8.480 13,958 +0.28(+3.41%)
Dec 04, 2017 8.190 8.190 8.190 8.200 9,215 +0.01(+0.12%)
Dec 01, 2017 8.140 8.210 8.130 8.190 28,629 -0.11(-1.30%)
Nov 30, 2017 8.300 8.335 8.250 8.298 19,892 -0.05(-0.62%)
Nov 29, 2017 8.530 8.530 8.300 8.350 20,240 -0.26(-3.02%)
Nov 28, 2017 8.600 8.640 8.550 8.610 16,265 -0.06(-0.69%)
Nov 27, 2017 8.685 8.730 8.660 8.670 22,675 -0.02(-0.23%)
Nov 24, 2017 8.775 8.790 8.680 8.690 42,893 -0.04(-0.52%)
Nov 22, 2017 8.750 8.790 8.660 8.735 59,995 +0.02(+0.29%)
Nov 21, 2017 8.610 8.740 8.600 8.710 79,624 +0.07(+0.81%)
Nov 20, 2017 8.660 8.670 8.560 8.640 216,275 +0.09(+1.05%)
Nov 17, 2017 8.520 8.560 8.480 8.550 167,394 -0.20(-2.29%)
Nov 16, 2017 8.840 8.860 8.650 8.750 238,679 +0.05(+0.57%)
Nov 15, 2017 8.710 8.720 8.560 8.700 19,431 +0.05(+0.58%)
Nov 14, 2017 8.580 8.650 8.490 8.650 18,079 +0.27(+3.22%)
Nov 13, 2017 8.190 8.390 8.190 8.380 9,224 +0.09(+1.09%)
Nov 10, 2017 8.195 8.330 8.195 8.290 9,709 -0.76(-8.40%)
Nov 09, 2017 9.075 9.180 9.050 9.050 14,514 -0.17(-1.84%)
Nov 08, 2017 9.140 9.410 9.140 9.220 1,583 +0.17(+1.88%)
Nov 07, 2017 9.300 9.300 9.050 9.050 6,261 -0.23(-2.48%)
Nov 06, 2017 9.310 9.310 9.273 9.280 1,621 +0.08(+0.87%)
Nov 03, 2017 9.080 9.350 9.080 9.200 2,802 +0.04(+0.44%)
Nov 02, 2017 9.210 9.430 9.160 9.160 2,225 -0.04(-0.43%)
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.