Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elekta B Shs ADR (OP: EKTAY )

8.024 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, May 22, 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 (%)
Jul 31, 2020 10.38 10.43 10.08 10.11 14,000 -0.07(-0.64%)
Jul 30, 2020 9.990 10.18 9.990 10.18 11,601 -0.21(-2.07%)
Jul 29, 2020 10.31 10.41 10.27 10.39 2,115 +0.24(+2.36%)
Jul 28, 2020 10.19 10.19 10.15 10.15 3,770 +0.21(+2.16%)
Jul 27, 2020 9.780 9.935 9.780 9.935 2,271 +0.49(+5.13%)
Jul 24, 2020 9.420 9.455 9.420 9.450 1,000 -0.19(-1.97%)
Jul 23, 2020 9.680 9.695 9.640 9.640 3,327 -0.02(-0.21%)
Jul 22, 2020 9.620 9.680 9.620 9.660 6,119 +0.11(+1.15%)
Jul 21, 2020 9.510 9.575 9.510 9.550 1,448 -0.04(-0.47%)
Jul 20, 2020 9.600 9.620 9.570 9.595 9,483 +0.17(+1.80%)
Jul 17, 2020 9.370 9.440 9.370 9.425 4,000 +0.11(+1.13%)
Jul 16, 2020 9.310 9.345 9.310 9.320 3,917 -0.24(-2.56%)
Jul 15, 2020 9.540 9.590 9.500 9.565 9,002 +0.22(+2.41%)
Jul 14, 2020 9.335 9.360 9.270 9.340 7,040 -0.09(-0.95%)
Jul 13, 2020 9.590 9.632 9.430 9.430 7,143 +0.10(+1.07%)
Jul 10, 2020 9.375 9.375 9.317 9.330 2,500 +0.02(+0.22%)
Jul 09, 2020 9.500 9.500 9.309 9.309 3,287 -0.27(-2.84%)
Jul 08, 2020 9.600 9.600 9.510 9.582 12,685 +0.07(+0.76%)
Jul 07, 2020 9.575 9.620 9.510 9.510 12,372 -0.11(-1.14%)
Jul 06, 2020 9.570 9.720 9.570 9.620 9,202 +0.27(+2.89%)
Jul 02, 2020 9.400 9.420 9.320 9.350 3,800 -0.35(-3.61%)
Jul 01, 2020 9.520 9.700 9.520 9.700 3,927 +0.42(+4.53%)
Jun 30, 2020 9.200 9.280 9.110 9.280 10,433 +0.16(+1.75%)
Jun 29, 2020 9.110 9.180 9.080 9.120 5,276 -0.10(-1.03%)
Jun 26, 2020 9.360 9.360 9.190 9.215 9,400 +0.12(+1.38%)
Jun 25, 2020 8.980 9.120 8.980 9.090 5,497 +0.07(+0.75%)
Jun 24, 2020 9.070 9.100 8.990 9.022 6,987 -0.34(-3.61%)
Jun 23, 2020 9.350 9.445 9.310 9.360 2,826 +0.24(+2.63%)
Jun 22, 2020 9.140 9.155 9.110 9.120 13,921 -0.23(-2.46%)
Jun 19, 2020 9.550 9.550 9.350 9.350 5,100 -0.06(-0.64%)
Jun 18, 2020 9.280 9.475 9.280 9.410 2,485 -0.04(-0.42%)
Jun 17, 2020 9.460 9.470 9.435 9.450 3,305 +0.16(+1.78%)
Jun 16, 2020 9.270 9.350 9.200 9.285 7,548 +0.20(+2.15%)
Jun 15, 2020 8.870 9.150 8.870 9.090 4,857 +0.12(+1.28%)
Jun 12, 2020 9.170 9.170 8.925 8.975 4,000 +0.11(+1.18%)
Jun 11, 2020 9.180 9.180 8.870 8.870 4,287 -0.60(-6.34%)
Jun 10, 2020 9.480 9.500 9.410 9.470 4,966 -0.12(-1.20%)
Jun 09, 2020 9.560 9.650 9.560 9.585 15,112 -0.30(-3.08%)
Jun 08, 2020 9.880 9.910 9.850 9.890 9,354 -0.06(-0.60%)
Jun 05, 2020 9.990 9.990 9.950 9.950 6,700 -0.06(-0.60%)
Jun 04, 2020 9.990 10.01 9.960 10.01 3,319 +0.02(+0.20%)
Jun 03, 2020 9.895 10.02 9.895 9.990 4,209 -0.63(-5.98%)
Jun 02, 2020 10.63 10.70 10.60 10.62 9,782 -0.06(-0.61%)
Jun 01, 2020 10.57 10.69 10.56 10.69 4,215 +0.17(+1.66%)
May 29, 2020 10.50 10.54 10.42 10.52 1,900 -0.18(-1.73%)
May 28, 2020 10.72 10.79 10.70 10.70 6,653 -0.13(-1.20%)
May 27, 2020 10.82 10.83 10.72 10.83 37,145 +0.19(+1.79%)
May 26, 2020 10.55 10.64 10.54 10.64 8,917 +0.23(+2.21%)
May 22, 2020 10.20 10.45 10.19 10.41 3,400 -0.12(-1.19%)
May 21, 2020 10.84 10.84 10.50 10.54 5,491 -0.07(-0.66%)
May 20, 2020 10.20 10.64 10.20 10.61 18,074 +0.39(+3.87%)
May 19, 2020 10.21 10.32 10.21 10.21 12,309 -0.41(-3.86%)
May 18, 2020 10.12 10.67 10.12 10.62 11,794 +1.57(+17.41%)
May 15, 2020 9.120 9.120 9.010 9.045 9,600 +0.33(+3.85%)
May 14, 2020 8.670 8.810 8.660 8.710 12,503 -0.29(-3.22%)
May 13, 2020 9.110 9.200 8.990 9.000 6,395 -0.30(-3.23%)
May 12, 2020 9.340 9.650 9.300 9.300 12,107 -0.01(-0.11%)
May 11, 2020 9.300 9.590 9.300 9.310 6,007 +0.02(+0.17%)
May 08, 2020 9.290 9.390 9.260 9.295 9,100 +0.26(+2.88%)
May 07, 2020 9.025 9.090 9.025 9.035 21,724 +0.04(+0.44%)
May 06, 2020 9.000 9.050 8.990 8.995 14,822 +0.06(+0.73%)
May 05, 2020 8.802 8.960 8.802 8.930 4,021 +0.24(+2.76%)
May 04, 2020 8.640 8.690 8.600 8.690 7,298 -0.10(-1.08%)
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.