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 (%)
May 22, 2024 8.024 8.058 8.024 8.024 1,992 +0.15(+1.96%)
May 21, 2024 7.868 7.870 7.865 7.870 3,422 +0.12(+1.55%)
May 20, 2024 7.730 7.750 7.730 7.750 1,638 +0.12(+1.61%)
May 17, 2024 7.600 7.627 7.600 7.627 1,318 -0.04(-0.56%)
May 16, 2024 7.650 7.680 7.650 7.670 2,391 +0.05(+0.66%)
May 15, 2024 7.605 7.620 7.590 7.620 2,288 +0.11(+1.40%)
May 14, 2024 7.515 7.515 7.515 7.515 1,129 +0.04(+0.60%)
May 13, 2024 7.466 7.490 7.463 7.470 9,798 +0.10(+1.43%)
May 10, 2024 7.310 7.374 7.310 7.365 7,412 +0.21(+2.94%)
May 09, 2024 7.225 7.225 7.128 7.155 5,946 -0.09(-1.26%)
May 08, 2024 7.230 7.300 7.230 7.246 5,177 -0.01(-0.12%)
May 07, 2024 7.240 7.285 7.240 7.255 13,985 -0.01(-0.21%)
May 06, 2024 7.280 7.284 7.268 7.270 12,971 +0.20(+2.83%)
May 03, 2024 7.040 7.090 7.030 7.070 14,150 +0.04(+0.64%)
May 02, 2024 7.010 7.030 7.000 7.025 18,553 -0.01(-0.18%)
May 01, 2024 6.963 7.191 6.963 7.038 4,037 -0.17(-2.39%)
Apr 30, 2024 7.150 7.210 7.050 7.210 3,141 +0.04(+0.63%)
Apr 29, 2024 7.090 7.178 7.090 7.165 24,263 +0.31(+4.52%)
Apr 26, 2024 6.850 6.865 6.790 6.855 32,189 +0.16(+2.31%)
Apr 25, 2024 6.750 6.760 6.700 6.700 13,050 -0.22(-3.18%)
Apr 24, 2024 6.910 6.920 6.900 6.920 8,258 -0.13(-1.84%)
Apr 23, 2024 7.051 7.065 7.040 7.050 8,106 +0.12(+1.66%)
Apr 22, 2024 6.860 6.946 6.860 6.935 21,369 +0.20(+3.05%)
Apr 19, 2024 6.790 6.790 6.730 6.730 18,149 -0.04(-0.66%)
Apr 18, 2024 6.760 6.810 6.760 6.775 24,304 -0.09(-1.38%)
Apr 17, 2024 6.840 6.874 6.840 6.870 20,748 -0.10(-1.43%)
Apr 16, 2024 6.970 6.980 6.943 6.970 72,850 -0.12(-1.69%)
Apr 15, 2024 7.150 7.150 7.030 7.090 5,581 +0.07(+1.00%)
Apr 12, 2024 7.025 7.025 7.000 7.020 4,243 -0.30(-4.03%)
Apr 11, 2024 7.300 7.315 7.240 7.315 11,314 -0.08(-1.15%)
Apr 10, 2024 7.430 7.430 7.350 7.400 19,103 -0.22(-2.86%)
Apr 09, 2024 7.570 7.618 7.570 7.618 4,941 -0.20(-2.56%)
Apr 08, 2024 7.815 7.820 7.812 7.818 5,636 +0.15(+2.00%)
Apr 05, 2024 7.644 7.690 7.614 7.665 4,946 -0.08(-0.97%)
Apr 04, 2024 7.850 7.884 7.740 7.740 7,047 -0.06(-0.83%)
Apr 03, 2024 7.805 7.820 7.805 7.805 1,944 +0.14(+1.87%)
Apr 02, 2024 7.662 7.662 7.662 7.662 21,863 +0.09(+1.14%)
Apr 01, 2024 7.525 7.605 7.300 7.576 4,752 +0.07(+0.88%)
Mar 28, 2024 7.350 7.555 7.350 7.510 2,527 -0.06(-0.79%)
Mar 27, 2024 7.585 7.585 7.540 7.570 3,827 +0.00(+0.07%)
Mar 26, 2024 7.542 7.600 7.538 7.565 5,964 -0.01(-0.09%)
Mar 25, 2024 7.550 7.572 7.545 7.572 5,199 +0.04(+0.56%)
Mar 22, 2024 7.545 7.545 7.505 7.530 3,097 -0.01(-0.08%)
Mar 21, 2024 7.562 7.570 7.530 7.536 2,771 +0.04(+0.55%)
Mar 20, 2024 7.420 7.500 7.415 7.495 5,223 -0.06(-0.86%)
Mar 19, 2024 7.610 7.650 7.560 7.560 2,846 +0.05(+0.67%)
Mar 18, 2024 7.510 7.565 7.510 7.510 9,020 -0.12(-1.64%)
Mar 15, 2024 7.668 7.668 7.631 7.635 3,906 +0.12(+1.60%)
Mar 14, 2024 7.495 7.525 7.495 7.515 1,655 +0.00(+0.03%)
Mar 13, 2024 7.510 7.550 7.510 7.513 3,447 -0.02(-0.25%)
Mar 12, 2024 7.565 7.565 7.532 7.532 5,480 +0.13(+1.75%)
Mar 11, 2024 7.395 7.420 7.370 7.402 9,695 -0.03(-0.42%)
Mar 08, 2024 7.480 7.480 7.433 7.433 4,682 -0.11(-1.42%)
Mar 07, 2024 7.550 7.555 7.500 7.540 9,547 +0.21(+2.84%)
Mar 06, 2024 7.314 7.360 7.310 7.332 11,135 +0.21(+2.89%)
Mar 05, 2024 7.148 7.150 7.126 7.126 5,631 -0.20(-2.78%)
Mar 04, 2024 7.355 7.360 7.330 7.330 4,900 -0.19(-2.53%)
Mar 01, 2024 7.490 7.520 7.480 7.520 7,169 +0.34(+4.74%)
Feb 29, 2024 7.210 7.210 7.160 7.180 7,943 +0.10(+1.41%)
Feb 28, 2024 7.068 7.120 7.040 7.080 5,116 +0.06(+0.88%)
Feb 27, 2024 7.020 7.030 7.008 7.018 8,037 -0.02(-0.31%)
Feb 26, 2024 7.110 7.125 7.040 7.040 4,182 -0.17(-2.43%)
Feb 23, 2024 7.210 7.330 7.170 7.215 6,002 -0.04(-0.48%)
Feb 22, 2024 7.205 7.280 7.205 7.250 5,526 +0.06(+0.83%)
Feb 21, 2024 7.160 7.200 7.154 7.190 4,148 -0.18(-2.44%)
Feb 20, 2024 7.393 7.393 7.362 7.370 5,767 -0.03(-0.41%)
Feb 16, 2024 7.365 7.400 7.355 7.400 7,930 +0.02(+0.30%)
Feb 15, 2024 7.370 7.378 7.360 7.378 9,451 +0.23(+3.26%)
Feb 14, 2024 7.148 7.150 7.140 7.145 5,655 +0.14(+2.07%)
Feb 13, 2024 7.022 7.040 6.964 7.000 4,334 -0.17(-2.37%)
Feb 12, 2024 7.190 7.220 7.160 7.170 11,443 +0.08(+1.20%)
Feb 09, 2024 7.034 7.085 7.030 7.085 7,725 +0.10(+1.43%)
Feb 08, 2024 6.980 6.988 6.944 6.985 8,284 -0.23(-3.19%)
Feb 07, 2024 7.150 7.215 7.150 7.215 6,349 -0.03(-0.37%)
Feb 06, 2024 7.230 7.242 7.220 7.242 13,034 +0.16(+2.22%)
Feb 05, 2024 7.085 7.088 7.020 7.085 8,960 -0.25(-3.34%)
Feb 02, 2024 7.340 7.345 7.330 7.330 3,285 -0.20(-2.59%)
Feb 01, 2024 7.410 7.530 7.410 7.525 7,480 -0.05(-0.66%)
Jan 31, 2024 7.610 7.610 7.550 7.575 6,231 +0.07(+0.87%)
Jan 30, 2024 7.510 7.510 7.505 7.510 3,004 +0.00(+0.00%)
Jan 29, 2024 7.462 7.510 7.460 7.510 4,424 +0.00(+0.00%)
Jan 26, 2024 7.510 7.528 7.502 7.510 4,844 +0.11(+1.49%)
Jan 25, 2024 7.450 7.450 7.400 7.400 1,914 +0.04(+0.54%)
Jan 24, 2024 7.320 7.360 7.320 7.360 3,471 +0.09(+1.24%)
Jan 23, 2024 7.295 7.295 7.230 7.270 13,548 +0.12(+1.75%)
Jan 22, 2024 7.150 7.158 7.140 7.145 7,234 -0.10(-1.38%)
Jan 19, 2024 7.220 7.245 7.220 7.245 4,533 -0.13(-1.83%)
Jan 18, 2024 7.440 7.440 7.365 7.380 6,368 -0.13(-1.73%)
Jan 17, 2024 7.505 7.525 7.492 7.510 7,052 -0.10(-1.31%)
Jan 16, 2024 7.602 7.615 7.575 7.610 5,216 -0.19(-2.49%)
Jan 12, 2024 7.805 7.820 7.795 7.804 2,209 -0.03(-0.33%)
Jan 11, 2024 7.815 7.830 7.795 7.830 3,782 -0.01(-0.13%)
Jan 10, 2024 7.814 7.840 7.814 7.840 2,890 -0.02(-0.19%)
Jan 09, 2024 7.841 7.870 7.840 7.855 41,977 -0.12(-1.50%)
Jan 08, 2024 7.955 7.975 7.955 7.975 1,812 -0.12(-1.54%)
Jan 05, 2024 8.210 8.215 8.091 8.100 4,099 -0.11(-1.34%)
Jan 04, 2024 8.230 8.230 8.210 8.210 3,650 +0.12(+1.42%)
Jan 03, 2024 8.088 8.095 8.080 8.095 2,111 -0.25(-3.05%)
Jan 02, 2024 8.365 8.365 8.350 8.350 2,044 +0.20(+2.46%)
Dec 29, 2023 8.142 8.155 8.130 8.149 1,728 +0.05(+0.61%)
Dec 28, 2023 8.134 8.134 8.090 8.100 1,892 -0.04(-0.55%)
Dec 27, 2023 8.165 8.165 8.140 8.145 6,924 +0.00(+0.06%)
Dec 26, 2023 8.110 8.140 8.030 8.140 7,258 +0.06(+0.74%)
Dec 22, 2023 8.095 8.095 8.070 8.080 3,269 +0.12(+1.51%)
Dec 21, 2023 8.000 8.000 7.920 7.960 9,884 +0.01(+0.18%)
Dec 20, 2023 7.931 7.990 7.910 7.946 4,973 -0.00(-0.05%)
Dec 19, 2023 7.940 7.960 7.940 7.950 3,870 +0.12(+1.60%)
Dec 18, 2023 7.806 7.825 7.800 7.825 6,963 -0.08(-1.07%)
Dec 15, 2023 7.900 7.910 7.845 7.910 2,220 +0.05(+0.64%)
Dec 14, 2023 7.875 7.895 7.860 7.860 3,576 +0.12(+1.55%)
Dec 13, 2023 7.640 7.777 7.620 7.740 7,548 +0.11(+1.40%)
Dec 12, 2023 7.604 7.637 7.604 7.633 2,154 -0.18(-2.33%)
Dec 11, 2023 7.870 7.870 7.760 7.815 3,696 -0.13(-1.70%)
Dec 08, 2023 7.920 7.987 7.920 7.950 3,845 +0.00(+0.00%)
Dec 07, 2023 7.880 7.970 7.880 7.950 2,893 -0.02(-0.25%)
Dec 06, 2023 7.980 7.980 7.970 7.970 1,354 +0.02(+0.31%)
Dec 05, 2023 7.940 7.980 7.939 7.945 5,477 +0.15(+1.86%)
Dec 04, 2023 7.812 7.812 7.730 7.800 11,898 -0.05(-0.64%)
Dec 01, 2023 7.740 7.870 7.740 7.850 2,147 +0.14(+1.82%)
Nov 30, 2023 7.705 7.780 7.704 7.710 3,793 -0.72(-8.54%)
Nov 29, 2023 8.455 8.498 8.430 8.430 4,329 -0.11(-1.29%)
Nov 28, 2023 8.450 8.620 8.450 8.540 2,152 +0.16(+1.97%)
Nov 27, 2023 8.355 8.390 8.355 8.375 1,773 -0.12(-1.35%)
Nov 24, 2023 8.440 8.490 8.440 8.490 5,927 +0.05(+0.59%)
Nov 22, 2023 8.410 8.440 8.410 8.440 5,026 +0.08(+0.96%)
Nov 21, 2023 8.380 8.380 8.360 8.360 7,667 +0.07(+0.84%)
Nov 20, 2023 8.270 8.310 8.260 8.290 6,493 +0.03(+0.36%)
Nov 17, 2023 8.305 8.305 8.256 8.260 7,097 +0.13(+1.60%)
Nov 16, 2023 8.162 8.264 8.115 8.130 5,973 -0.12(-1.45%)
Nov 15, 2023 8.175 8.255 8.175 8.250 3,217 +0.05(+0.67%)
Nov 14, 2023 8.150 8.200 8.140 8.195 4,017 +0.62(+8.26%)
Nov 13, 2023 7.490 7.635 7.490 7.570 15,068 +0.15(+2.02%)
Nov 10, 2023 7.375 7.430 7.375 7.420 4,027 +0.01(+0.13%)
Nov 09, 2023 7.430 7.460 7.410 7.410 3,379 +0.05(+0.68%)
Nov 08, 2023 7.340 7.380 7.340 7.360 6,387 +0.16(+2.17%)
Nov 07, 2023 7.205 7.300 7.200 7.204 9,082 -0.05(-0.63%)
Nov 06, 2023 7.210 7.440 7.210 7.250 43,807 +0.02(+0.28%)
Nov 03, 2023 7.130 7.230 7.040 7.230 17,563 +0.30(+4.33%)
Nov 02, 2023 6.990 6.990 6.895 6.930 11,836 +0.18(+2.67%)
Nov 01, 2023 6.715 6.750 6.700 6.750 57,058 -0.05(-0.81%)
Oct 31, 2023 6.765 6.880 6.710 6.805 30,155 +0.12(+1.80%)
Oct 30, 2023 6.690 6.750 6.655 6.685 24,392 -0.01(-0.07%)
Oct 27, 2023 6.725 6.725 6.685 6.690 30,406 +0.09(+1.36%)
Oct 26, 2023 6.600 6.600 6.550 6.600 42,655 -0.11(-1.57%)
Oct 25, 2023 6.720 6.755 6.704 6.705 23,944 -0.21(-3.11%)
Oct 24, 2023 6.940 6.940 6.920 6.920 9,728 -0.00(-0.07%)
Oct 23, 2023 6.915 6.960 6.915 6.925 23,767 +0.08(+1.09%)
Oct 20, 2023 6.870 6.940 6.850 6.850 14,489 -0.13(-1.86%)
Oct 19, 2023 6.980 7.030 6.940 6.980 14,556 +0.03(+0.37%)
Oct 18, 2023 6.980 6.980 6.945 6.954 52,009 -0.16(-2.19%)
Oct 17, 2023 7.075 7.110 7.065 7.110 40,832 -0.08(-1.11%)
Oct 16, 2023 7.165 7.190 7.165 7.190 2,261 +0.14(+1.99%)
Oct 13, 2023 7.065 7.100 7.050 7.050 26,721 -0.03(-0.42%)
Oct 12, 2023 7.120 7.120 7.060 7.080 45,865 +0.01(+0.14%)
Oct 11, 2023 7.090 7.100 7.040 7.070 13,171 -0.08(-1.12%)
Oct 10, 2023 7.205 7.290 7.140 7.150 22,811 +0.22(+3.10%)
Oct 09, 2023 6.925 6.935 6.900 6.935 5,034 -0.17(-2.32%)
Oct 06, 2023 7.110 7.140 7.090 7.100 33,732 +0.01(+0.14%)
Oct 05, 2023 7.120 7.160 7.080 7.090 5,693 -0.13(-1.80%)
Oct 04, 2023 7.120 7.220 7.120 7.220 4,541 +0.44(+6.57%)
Oct 03, 2023 6.790 6.790 6.775 6.775 12,471 -0.09(-1.38%)
Oct 02, 2023 6.825 6.920 6.800 6.870 14,368 +0.12(+1.70%)
Sep 29, 2023 6.845 6.845 6.740 6.755 15,484 +0.09(+1.43%)
Sep 28, 2023 6.630 6.700 6.625 6.660 30,807 +0.05(+0.76%)
Sep 27, 2023 6.630 6.630 6.595 6.610 9,414 -0.09(-1.40%)
Sep 26, 2023 6.702 6.710 6.680 6.704 13,579 -0.01(-0.16%)
Sep 25, 2023 6.630 6.719 6.638 6.715 17,990 +0.20(+2.99%)
Sep 22, 2023 6.530 6.530 6.520 6.520 4,095 -0.12(-1.88%)
Sep 21, 2023 6.670 6.670 6.640 6.645 9,927 -0.16(-2.28%)
Sep 20, 2023 6.780 6.800 6.740 6.800 8,382 +0.06(+0.89%)
Sep 19, 2023 6.720 6.780 6.620 6.740 14,433 -0.02(-0.37%)
Sep 18, 2023 6.723 6.800 6.723 6.765 19,171 +0.08(+1.27%)
Sep 15, 2023 6.735 6.800 6.680 6.680 9,598 -0.03(-0.37%)
Sep 14, 2023 6.640 6.705 6.640 6.705 10,172 +0.08(+1.13%)
Sep 13, 2023 6.715 6.715 6.630 6.630 4,001 -0.04(-0.53%)
Sep 12, 2023 6.650 6.680 6.650 6.665 12,267 -0.04(-0.60%)
Sep 11, 2023 6.675 6.710 6.675 6.705 14,820 +0.08(+1.28%)
Sep 08, 2023 6.650 6.650 6.600 6.620 4,624 -0.01(-0.23%)
Sep 07, 2023 6.630 6.640 6.595 6.635 6,587 -0.12(-1.78%)
Sep 06, 2023 6.830 6.830 6.740 6.755 3,587 -0.16(-2.24%)
Sep 05, 2023 6.980 6.980 6.885 6.910 16,095 -0.06(-0.92%)
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.