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 (%)
Oct 31, 2022 5.010 5.085 4.990 5.020 101,158 -0.05(-0.99%)
Oct 28, 2022 5.000 5.090 5.000 5.070 21,686 -0.01(-0.20%)
Oct 27, 2022 5.055 5.080 5.050 5.080 20,413 -0.13(-2.59%)
Oct 26, 2022 5.110 5.250 5.110 5.215 32,035 -0.08(-1.60%)
Oct 25, 2022 5.310 5.320 5.280 5.300 50,135 -0.18(-3.28%)
Oct 24, 2022 5.410 5.480 5.370 5.480 81,990 -0.08(-1.44%)
Oct 21, 2022 5.350 5.560 5.350 5.560 116,640 +0.19(+3.63%)
Oct 20, 2022 5.390 5.485 5.355 5.365 62,076 +0.06(+1.13%)
Oct 19, 2022 5.380 5.420 5.290 5.305 15,533 -0.33(-5.86%)
Oct 18, 2022 5.695 5.695 5.625 5.635 76,913 -0.02(-0.27%)
Oct 17, 2022 5.660 5.732 5.590 5.650 111,100 +0.15(+2.73%)
Oct 14, 2022 5.595 5.625 5.480 5.500 104,089 +0.10(+1.85%)
Oct 13, 2022 5.235 5.460 5.110 5.400 50,124 +0.29(+5.68%)
Oct 12, 2022 5.110 5.150 5.080 5.110 45,091 -0.35(-6.41%)
Oct 11, 2022 5.390 5.475 5.340 5.460 105,020 +0.21(+4.10%)
Oct 10, 2022 5.250 5.320 5.215 5.245 76,250 +0.05(+1.06%)
Oct 07, 2022 5.264 5.264 5.160 5.190 61,986 -0.14(-2.63%)
Oct 06, 2022 5.385 5.385 5.300 5.330 44,115 +0.00(+0.04%)
Oct 05, 2022 5.250 5.360 5.250 5.328 47,997 -0.10(-1.79%)
Oct 04, 2022 5.430 5.470 5.370 5.425 58,403 +0.23(+4.49%)
Oct 03, 2022 5.100 5.225 5.100 5.192 81,224 +0.16(+3.12%)
Sep 30, 2022 5.090 5.090 5.000 5.035 75,546 +0.20(+4.03%)
Sep 29, 2022 4.745 4.840 4.745 4.840 87,716 -0.05(-1.02%)
Sep 28, 2022 4.840 4.900 4.840 4.890 34,113 +0.12(+2.52%)
Sep 27, 2022 4.810 4.880 4.680 4.770 95,292 -0.08(-1.65%)
Sep 26, 2022 4.925 4.925 4.820 4.850 118,441 -0.03(-0.61%)
Sep 23, 2022 4.920 4.920 4.830 4.880 52,322 -0.08(-1.61%)
Sep 22, 2022 4.964 4.970 4.910 4.960 61,986 -0.12(-2.36%)
Sep 21, 2022 5.081 5.085 5.000 5.080 30,412 -0.16(-3.05%)
Sep 20, 2022 5.250 5.270 5.190 5.240 104,707 -0.02(-0.38%)
Sep 19, 2022 5.230 5.260 5.220 5.260 69,343 -0.14(-2.59%)
Sep 16, 2022 5.370 5.420 5.320 5.400 129,284 -0.08(-1.46%)
Sep 15, 2022 5.535 5.535 5.450 5.480 100,597 +0.00(+0.00%)
Sep 14, 2022 5.520 5.550 5.470 5.480 41,898 -0.08(-1.44%)
Sep 13, 2022 5.590 5.650 5.490 5.560 45,095 -0.25(-4.30%)
Sep 12, 2022 5.820 5.860 5.795 5.810 175,718 +0.16(+2.83%)
Sep 09, 2022 5.610 5.690 5.610 5.650 47,006 +0.20(+3.67%)
Sep 08, 2022 5.350 5.455 5.350 5.450 73,117 -0.06(-1.18%)
Sep 07, 2022 5.445 5.530 5.445 5.515 59,104 +0.11(+1.96%)
Sep 06, 2022 5.375 5.440 5.350 5.409 118,638 -0.07(-1.36%)
Sep 02, 2022 5.570 5.650 5.420 5.484 60,676 +0.05(+0.99%)
Sep 01, 2022 5.410 5.470 5.380 5.430 79,352 -0.23(-4.06%)
Aug 31, 2022 5.720 5.720 5.660 5.660 52,086 -0.14(-2.46%)
Aug 30, 2022 5.825 5.840 5.770 5.803 77,262 +0.05(+0.92%)
Aug 29, 2022 5.720 5.810 5.675 5.750 209,832 +0.01(+0.17%)
Aug 26, 2022 5.920 5.955 5.690 5.740 71,706 -0.31(-5.20%)
Aug 25, 2022 5.970 6.100 5.930 6.055 22,583 -0.45(-6.85%)
Aug 24, 2022 6.465 6.560 6.440 6.500 39,128 +0.04(+0.62%)
Aug 23, 2022 6.471 6.529 6.440 6.460 46,235 -0.04(-0.62%)
Aug 22, 2022 6.630 6.630 6.500 6.500 69,227 -0.42(-6.12%)
Aug 19, 2022 6.930 6.950 6.890 6.924 20,721 -0.12(-1.65%)
Aug 18, 2022 6.930 7.110 6.930 7.040 40,772 -0.12(-1.68%)
Aug 17, 2022 7.115 7.200 7.115 7.160 10,182 -0.12(-1.65%)
Aug 16, 2022 7.226 7.440 7.226 7.280 34,775 -0.07(-0.96%)
Aug 15, 2022 7.400 7.510 7.310 7.350 27,038 -0.15(-2.06%)
Aug 12, 2022 7.500 7.520 7.450 7.505 13,102 -0.03(-0.33%)
Aug 11, 2022 7.475 7.560 7.475 7.530 15,485 +0.22(+2.95%)
Aug 10, 2022 7.290 7.320 7.220 7.314 9,350 +0.25(+3.60%)
Aug 09, 2022 7.025 7.060 6.976 7.060 23,519 -0.15(-2.08%)
Aug 08, 2022 7.200 7.240 7.194 7.210 22,959 +0.08(+1.05%)
Aug 05, 2022 7.050 7.140 7.040 7.135 24,032 +0.08(+1.06%)
Aug 04, 2022 7.080 7.180 7.030 7.060 39,137 +0.11(+1.64%)
Aug 03, 2022 6.895 6.960 6.895 6.946 34,083 +0.04(+0.52%)
Aug 02, 2022 6.860 6.950 6.860 6.910 9,722 -0.05(-0.72%)
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.