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 (%)
Mar 29, 2018 10.70 10.70 10.70 0 +0.02(+0.23%)
Mar 28, 2018 10.59 10.68 10.59 10.68 82,061 +0.08(+0.77%)
Mar 27, 2018 10.61 10.65 10.59 10.59 11,506 -0.02(-0.16%)
Mar 26, 2018 10.48 10.62 10.34 10.61 18,597 +0.45(+4.42%)
Mar 23, 2018 10.18 10.22 10.10 10.16 15,284 -0.01(-0.05%)
Mar 22, 2018 10.25 10.25 10.15 10.17 6,638 -0.17(-1.68%)
Mar 21, 2018 10.32 10.37 10.27 10.34 10,070 -0.05(-0.46%)
Mar 20, 2018 10.50 10.50 10.39 10.39 25,139 -0.35(-3.28%)
Mar 19, 2018 10.80 10.87 10.73 10.74 17,119 +0.06(+0.54%)
Mar 16, 2018 10.76 10.85 10.67 10.68 11,026 -0.18(-1.67%)
Mar 15, 2018 10.81 10.87 10.81 10.86 5,573 +0.31(+2.97%)
Mar 14, 2018 10.89 10.89 10.55 10.55 4,711 -0.09(-0.85%)
Mar 13, 2018 10.76 10.82 10.52 10.64 8,906 -0.04(-0.42%)
Mar 12, 2018 10.59 10.69 10.58 10.69 1,809 +0.09(+0.80%)
Mar 09, 2018 10.56 10.69 10.51 10.60 7,314 -0.05(-0.52%)
Mar 08, 2018 10.72 10.72 10.60 10.65 7,290 +0.12(+1.19%)
Mar 07, 2018 10.45 10.53 10.40 10.53 18,956 +0.09(+0.86%)
Mar 06, 2018 10.50 10.50 10.34 10.44 20,854 +0.03(+0.29%)
Mar 05, 2018 10.38 10.50 10.38 10.41 9,052 +0.11(+1.07%)
Mar 02, 2018 9.970 10.30 9.970 10.30 27,096 +1.47(+16.65%)
Mar 01, 2018 8.998 8.998 8.820 8.830 5,332 -0.26(-2.86%)
Feb 28, 2018 9.170 9.170 9.070 9.090 11,860 -0.12(-1.36%)
Feb 27, 2018 9.215 9.220 9.200 9.215 3,661 -0.06(-0.70%)
Feb 26, 2018 9.225 9.280 9.220 9.280 3,083 -0.02(-0.22%)
Feb 23, 2018 9.280 9.300 9.200 9.300 17,911 -0.02(-0.27%)
Feb 22, 2018 9.300 9.350 9.300 9.325 1,176 +0.25(+2.71%)
Feb 21, 2018 9.090 9.170 9.050 9.079 3,741 +0.10(+1.10%)
Feb 20, 2018 8.990 8.990 8.920 8.980 17,535 -0.28(-3.02%)
Feb 16, 2018 9.260 9.260 9.260 0 +0.11(+1.20%)
Feb 15, 2018 9.070 9.190 9.070 9.150 3,067 +0.20(+2.23%)
Feb 14, 2018 8.830 8.960 8.820 8.950 8,722 +0.18(+2.05%)
Feb 13, 2018 8.720 8.770 8.660 8.770 3,492 -0.03(-0.36%)
Feb 12, 2018 8.710 8.810 8.700 8.801 4,916 +0.25(+2.94%)
Feb 09, 2018 8.630 8.680 8.460 8.550 16,426 -0.03(-0.35%)
Feb 08, 2018 8.800 8.800 8.580 8.580 13,707 -0.31(-3.49%)
Feb 07, 2018 8.990 8.880 8.890 11,653 -0.10(-1.11%)
Feb 06, 2018 8.900 9.050 8.890 8.990 9,591 +0.04(+0.45%)
Feb 05, 2018 9.230 9.230 8.950 8.950 12,006 -0.33(-3.56%)
Feb 02, 2018 9.380 9.380 9.280 9.280 7,870 -0.31(-3.26%)
Feb 01, 2018 9.480 9.630 9.480 9.592 4,214 +0.12(+1.29%)
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%)
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.