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 (%)
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%)
Nov 01, 2022 5.170 5.184 5.140 5.180 38,991 +0.16(+3.19%)
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%)
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.