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, 2023 7.210 7.210 7.200 7.200 1,792 -0.03(-0.41%)
Jan 30, 2023 7.270 7.270 7.215 7.230 12,970 -0.04(-0.55%)
Jan 27, 2023 7.200 7.280 7.200 7.270 3,688 -0.10(-1.29%)
Jan 26, 2023 7.340 7.370 7.310 7.365 4,793 +0.12(+1.73%)
Jan 25, 2023 7.210 7.240 7.155 7.240 3,978 -0.06(-0.82%)
Jan 24, 2023 7.295 7.340 7.290 7.300 12,132 +0.44(+6.41%)
Jan 23, 2023 6.870 6.910 6.860 6.860 6,163 +0.12(+1.78%)
Jan 20, 2023 6.690 6.740 6.690 6.740 2,198 +0.05(+0.75%)
Jan 19, 2023 6.670 6.711 6.640 6.690 12,322 -0.22(-3.18%)
Jan 18, 2023 7.010 7.040 6.900 6.910 15,135 +0.12(+1.69%)
Jan 17, 2023 6.850 6.850 6.790 6.795 5,243 +0.17(+2.57%)
Jan 13, 2023 6.645 6.660 6.600 6.625 7,194 +0.08(+1.22%)
Jan 12, 2023 6.510 6.560 6.510 6.545 4,177 +0.12(+1.95%)
Jan 11, 2023 6.450 6.470 6.420 6.420 4,230 +0.09(+1.42%)
Jan 10, 2023 6.320 6.330 6.320 6.330 9,848 -0.20(-3.06%)
Jan 09, 2023 6.510 6.570 6.490 6.530 22,696 +0.15(+2.42%)
Jan 06, 2023 6.350 6.376 6.280 6.376 11,292 +0.12(+1.98%)
Jan 05, 2023 6.220 6.370 6.200 6.252 8,137 -0.02(-0.37%)
Jan 04, 2023 6.210 6.290 6.210 6.275 15,063 +0.21(+3.46%)
Jan 03, 2023 6.120 6.120 6.040 6.065 21,274 +0.08(+1.34%)
Dec 30, 2022 6.040 6.040 5.980 5.985 7,416 -0.04(-0.75%)
Dec 29, 2022 6.010 6.040 6.002 6.030 9,446 +0.21(+3.70%)
Dec 28, 2022 5.870 5.900 5.805 5.815 11,800 -0.00(-0.09%)
Dec 27, 2022 5.805 5.850 5.805 5.820 11,707 -0.02(-0.34%)
Dec 23, 2022 5.850 5.880 5.840 5.840 11,801 +0.06(+1.04%)
Dec 22, 2022 5.740 5.780 5.730 5.780 6,857 -0.08(-1.28%)
Dec 21, 2022 5.770 5.860 5.770 5.855 24,540 +0.32(+5.69%)
Dec 20, 2022 5.540 5.570 5.540 5.540 12,339 -0.18(-3.15%)
Dec 19, 2022 5.750 5.760 5.705 5.720 19,456 -0.03(-0.44%)
Dec 16, 2022 5.720 5.745 5.710 5.745 7,765 -0.11(-1.83%)
Dec 15, 2022 5.910 5.910 5.852 5.852 5,484 -0.46(-7.33%)
Dec 14, 2022 6.340 6.345 6.260 6.315 7,468 +0.08(+1.20%)
Dec 13, 2022 6.260 6.260 6.220 6.240 4,878 +0.11(+1.79%)
Dec 12, 2022 6.100 6.150 6.100 6.130 7,759 +0.10(+1.66%)
Dec 09, 2022 6.005 6.030 6.000 6.030 7,503 +0.17(+2.90%)
Dec 08, 2022 5.830 5.860 5.830 5.860 6,411 -0.03(-0.59%)
Dec 07, 2022 5.900 5.910 5.830 5.895 5,350 +0.13(+2.34%)
Dec 06, 2022 5.845 5.880 5.738 5.760 10,352 -0.16(-2.70%)
Dec 05, 2022 6.010 6.010 5.920 5.920 5,563 +0.02(+0.34%)
Dec 02, 2022 5.920 5.930 5.890 5.900 7,016 -0.17(-2.88%)
Dec 01, 2022 6.100 6.100 5.990 6.075 10,229 +0.19(+3.23%)
Nov 30, 2022 5.810 5.885 5.760 5.885 9,282 +0.11(+1.86%)
Nov 29, 2022 5.780 5.800 5.740 5.777 20,182 +0.12(+2.10%)
Nov 28, 2022 5.730 5.730 5.645 5.659 15,235 +0.08(+1.41%)
Nov 25, 2022 5.580 5.620 5.580 5.580 14,410 +0.05(+0.90%)
Nov 23, 2022 5.540 5.620 5.530 5.530 8,192 -0.02(-0.36%)
Nov 22, 2022 5.535 5.550 5.520 5.550 48,546 -0.06(-1.07%)
Nov 21, 2022 5.590 5.630 5.570 5.610 31,600 +0.02(+0.27%)
Nov 18, 2022 5.610 5.610 5.570 5.595 31,385 +0.02(+0.45%)
Nov 17, 2022 5.520 5.590 5.450 5.570 25,548 -0.08(-1.42%)
Nov 16, 2022 5.670 5.670 5.606 5.650 34,150 -0.04(-0.79%)
Nov 15, 2022 5.820 5.820 5.650 5.695 18,293 -0.08(-1.39%)
Nov 14, 2022 5.745 5.810 5.745 5.775 13,728 -0.09(-1.62%)
Nov 11, 2022 5.600 5.870 5.600 5.870 15,007 +0.49(+9.01%)
Nov 10, 2022 5.450 5.460 5.310 5.385 21,919 +0.15(+2.96%)
Nov 09, 2022 5.220 5.250 5.190 5.230 23,258 -0.04(-0.76%)
Nov 08, 2022 5.250 5.320 5.220 5.270 38,969 -0.06(-1.03%)
Nov 07, 2022 5.290 5.330 5.270 5.325 69,617 -0.06(-1.21%)
Nov 04, 2022 5.314 5.420 5.230 5.390 46,749 +0.38(+7.58%)
Nov 03, 2022 5.020 5.045 4.960 5.010 53,903 -0.17(-3.19%)
Nov 02, 2022 5.219 5.320 5.170 5.175 43,204 -0.00(-0.10%)
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.