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 (%)
Feb 28, 2023 7.760 7.920 7.760 7.920 4,016 -0.12(-1.55%)
Feb 27, 2023 8.000 8.060 7.965 8.045 9,013 +0.04(+0.50%)
Feb 24, 2023 8.000 8.030 7.960 8.005 10,628 +0.64(+8.69%)
Feb 23, 2023 7.494 7.570 7.365 7.365 3,776 +0.11(+1.49%)
Feb 22, 2023 7.190 7.257 7.190 7.257 2,734 +0.12(+1.63%)
Feb 21, 2023 7.184 7.200 7.140 7.140 1,468 -0.03(-0.35%)
Feb 17, 2023 7.150 7.175 7.150 7.165 2,379 -0.09(-1.24%)
Feb 16, 2023 7.210 7.255 7.210 7.255 1,037 -0.03(-0.41%)
Feb 15, 2023 7.240 7.285 7.240 7.285 1,557 -0.01(-0.21%)
Feb 14, 2023 7.270 7.330 7.270 7.300 7,833 +0.12(+1.74%)
Feb 13, 2023 7.150 7.210 7.150 7.175 3,286 +0.21(+2.94%)
Feb 10, 2023 7.040 7.040 6.930 6.970 7,071 -0.40(-5.36%)
Feb 09, 2023 7.420 7.430 7.365 7.365 2,183 +0.19(+2.58%)
Feb 08, 2023 7.155 7.240 7.155 7.180 3,106 -0.27(-3.62%)
Feb 07, 2023 7.435 7.450 7.380 7.450 4,000 +0.19(+2.62%)
Feb 06, 2023 7.400 7.400 7.260 7.260 3,681 -0.13(-1.76%)
Feb 03, 2023 7.385 7.390 7.330 7.390 4,311 -0.16(-2.05%)
Feb 02, 2023 7.490 7.550 7.482 7.545 7,033 +0.14(+1.96%)
Feb 01, 2023 7.320 7.420 7.275 7.400 6,372 +0.20(+2.78%)
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%)
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.