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 (%)
Aug 31, 2017 10.10 10.37 10.05 10.05 3,809 -0.05(-0.49%)
Aug 30, 2017 10.10 10.10 10.10 10.10 336 +0.19(+1.92%)
Aug 29, 2017 10.17 10.17 9.910 9.910 1,200 -0.36(-3.51%)
Aug 28, 2017 10.05 10.27 10.05 10.27 1,921 +0.12(+1.18%)
Aug 25, 2017 10.12 10.15 10.12 10.15 1,482 +0.15(+1.51%)
Aug 24, 2017 10.31 10.31 9.999 9.999 858 -0.07(-0.71%)
Aug 23, 2017 10.21 10.23 10.07 10.07 14,980 +0.30(+3.07%)
Aug 22, 2017 9.812 9.820 9.770 9.770 2,871 +0.15(+1.56%)
Aug 21, 2017 9.620 9.620 9.620 9.620 1,395 -0.03(-0.31%)
Aug 16, 2017 9.650 9.650 9.650 74 +0.31(+3.34%)
Aug 15, 2017 9.420 9.420 9.250 9.338 1,585 +0.32(+3.53%)
Aug 14, 2017 9.020 9.020 9.020 9.020 315 -0.05(-0.61%)
Aug 09, 2017 9.075 9.075 9.075 3 +0.02(+0.28%)
Aug 08, 2017 9.180 9.340 9.050 9.050 2,450 -0.23(-2.48%)
Aug 07, 2017 9.030 9.280 9.030 9.280 330 +0.04(+0.38%)
Aug 04, 2017 9.245 9.245 9.245 9.245 240 -0.26(-2.68%)
Aug 03, 2017 9.435 9.500 9.435 9.500 751 +0.01(+0.08%)
Aug 01, 2017 9.492 9.492 9.492 195 +0.13(+1.42%)
Jul 31, 2017 9.360 9.360 9.360 9.360 142 -0.27(-2.80%)
Jul 26, 2017 9.630 9.630 9.630 9 +0.04(+0.36%)
Jul 25, 2017 9.480 9.700 9.480 9.595 3,494 +0.23(+2.51%)
Jul 24, 2017 9.610 9.610 9.360 9.360 1,265 -0.40(-4.10%)
Jul 21, 2017 9.760 9.760 9.760 9.760 229 -0.11(-1.12%)
Jul 20, 2017 9.910 9.980 9.870 9.870 730 -0.23(-2.28%)
Jul 19, 2017 9.890 10.10 9.890 10.10 1,863 +0.51(+5.32%)
Jul 18, 2017 9.720 9.720 9.590 9.590 1,294 -0.11(-1.13%)
Jul 17, 2017 9.840 9.840 9.650 9.700 7,549 -0.16(-1.62%)
Jul 14, 2017 9.780 9.860 9.780 9.860 562 +0.08(+0.82%)
Jul 13, 2017 9.780 9.780 9.780 9.780 223 +0.16(+1.66%)
Jul 12, 2017 9.620 9.620 9.620 9.620 14,986 +0.28(+3.00%)
Jul 11, 2017 9.340 9.340 9.340 9.340 316 +0.13(+1.41%)
Jul 10, 2017 9.236 9.236 9.210 9.210 897 +0.02(+0.22%)
Jul 07, 2017 9.190 9.190 9.190 9.190 161 -0.17(-1.82%)
Jul 06, 2017 9.110 9.360 9.110 9.360 533 -0.07(-0.74%)
Jul 05, 2017 9.430 9.430 9.430 9.430 197 +0.06(+0.64%)
Jul 03, 2017 9.370 9.370 9.370 9.370 1,105 +0.08(+0.86%)
Jun 30, 2017 9.520 9.520 9.290 9.290 1,492 -0.04(-0.43%)
Jun 29, 2017 9.300 9.330 9.200 9.330 5,501 -0.10(-1.06%)
Jun 28, 2017 9.330 9.430 9.330 9.430 1,114 +0.07(+0.72%)
Jun 27, 2017 9.400 9.400 9.330 9.363 5,779 -0.07(-0.72%)
Jun 26, 2017 9.430 9.440 9.394 9.430 265,000 +0.11(+1.18%)
Jun 23, 2017 9.320 9.320 9.320 9.320 2,575 +0.22(+2.42%)
Jun 20, 2017 9.100 9.100 9.100 0 -0.19(-2.04%)
Jun 19, 2017 9.180 9.290 9.180 9.290 410 +0.11(+1.20%)
Jun 16, 2017 9.150 9.180 9.150 9.180 400 -0.29(-3.11%)
Jun 14, 2017 9.475 9.475 9.475 0 -0.03(-0.26%)
Jun 13, 2017 9.470 9.500 9.470 9.500 700 +0.05(+0.53%)
Jun 09, 2017 9.450 9.450 9.450 0 -0.05(-0.53%)
Jun 07, 2017 9.500 9.500 9.500 0 +0.12(+1.28%)
Jun 06, 2017 9.380 9.380 9.380 9.380 150 -0.05(-0.53%)
Jun 02, 2017 9.430 9.430 9.430 0 +0.19(+2.06%)
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.