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, 2022 5.720 5.720 5.660 5.660 52,086 -0.14(-2.46%)
Aug 30, 2022 5.825 5.840 5.770 5.803 77,262 +0.05(+0.92%)
Aug 29, 2022 5.720 5.810 5.675 5.750 209,832 +0.01(+0.17%)
Aug 26, 2022 5.920 5.955 5.690 5.740 71,706 -0.31(-5.20%)
Aug 25, 2022 5.970 6.100 5.930 6.055 22,583 -0.45(-6.85%)
Aug 24, 2022 6.465 6.560 6.440 6.500 39,128 +0.04(+0.62%)
Aug 23, 2022 6.471 6.529 6.440 6.460 46,235 -0.04(-0.62%)
Aug 22, 2022 6.630 6.630 6.500 6.500 69,227 -0.42(-6.12%)
Aug 19, 2022 6.930 6.950 6.890 6.924 20,721 -0.12(-1.65%)
Aug 18, 2022 6.930 7.110 6.930 7.040 40,772 -0.12(-1.68%)
Aug 17, 2022 7.115 7.200 7.115 7.160 10,182 -0.12(-1.65%)
Aug 16, 2022 7.226 7.440 7.226 7.280 34,775 -0.07(-0.96%)
Aug 15, 2022 7.400 7.510 7.310 7.350 27,038 -0.15(-2.06%)
Aug 12, 2022 7.500 7.520 7.450 7.505 13,102 -0.03(-0.33%)
Aug 11, 2022 7.475 7.560 7.475 7.530 15,485 +0.22(+2.95%)
Aug 10, 2022 7.290 7.320 7.220 7.314 9,350 +0.25(+3.60%)
Aug 09, 2022 7.025 7.060 6.976 7.060 23,519 -0.15(-2.08%)
Aug 08, 2022 7.200 7.240 7.194 7.210 22,959 +0.08(+1.05%)
Aug 05, 2022 7.050 7.140 7.040 7.135 24,032 +0.08(+1.06%)
Aug 04, 2022 7.080 7.180 7.030 7.060 39,137 +0.11(+1.64%)
Aug 03, 2022 6.895 6.960 6.895 6.946 34,083 +0.04(+0.52%)
Aug 02, 2022 6.860 6.950 6.860 6.910 9,722 -0.05(-0.72%)
Aug 01, 2022 6.920 7.020 6.920 6.960 44,807 -0.18(-2.59%)
Jul 29, 2022 7.060 7.170 7.060 7.145 53,718 +0.14(+2.00%)
Jul 28, 2022 6.890 7.020 6.870 7.005 86,198 +0.05(+0.79%)
Jul 27, 2022 6.830 6.980 6.820 6.950 74,833 +0.20(+2.96%)
Jul 26, 2022 6.780 6.780 6.720 6.750 71,081 -0.13(-1.89%)
Jul 25, 2022 6.880 6.910 6.850 6.880 16,987 -0.24(-3.37%)
Jul 22, 2022 7.100 7.130 7.040 7.120 15,225 -0.12(-1.66%)
Jul 21, 2022 7.225 7.240 7.190 7.240 53,678 +0.28(+4.02%)
Jul 20, 2022 6.980 7.040 6.950 6.960 23,359 +0.01(+0.14%)
Jul 19, 2022 6.955 7.020 6.915 6.950 110,273 +0.15(+2.21%)
Jul 18, 2022 6.840 7.150 6.800 6.800 55,179 +0.08(+1.27%)
Jul 15, 2022 6.660 6.740 6.660 6.715 60,581 +0.25(+3.79%)
Jul 14, 2022 6.480 6.510 6.390 6.470 61,025 -0.29(-4.36%)
Jul 13, 2022 6.770 6.820 6.740 6.765 67,519 +0.02(+0.36%)
Jul 12, 2022 6.680 6.740 6.640 6.740 65,197 -0.04(-0.66%)
Jul 11, 2022 6.770 6.840 6.760 6.785 124,454 -0.00(-0.07%)
Jul 08, 2022 6.900 6.905 6.745 6.790 54,890 -0.30(-4.30%)
Jul 07, 2022 7.020 7.100 7.020 7.095 40,319 +0.12(+1.79%)
Jul 06, 2022 6.930 6.990 6.885 6.970 45,051 +0.15(+2.27%)
Jul 05, 2022 6.795 6.830 6.710 6.815 68,954 -0.21(-3.06%)
Jul 01, 2022 6.970 7.030 6.933 7.030 28,027 +0.13(+1.88%)
Jun 30, 2022 6.825 6.920 6.825 6.900 54,321 +0.03(+0.36%)
Jun 29, 2022 6.850 6.940 6.820 6.875 88,123 -0.24(-3.42%)
Jun 28, 2022 7.100 7.190 7.040 7.118 50,069 -0.01(-0.17%)
Jun 27, 2022 7.125 7.160 7.090 7.130 188,607 +0.05(+0.71%)
Jun 24, 2022 7.020 7.100 7.020 7.080 52,890 +0.23(+3.36%)
Jun 23, 2022 6.840 6.890 6.808 6.850 31,893 +0.07(+1.03%)
Jun 22, 2022 6.830 6.835 6.750 6.780 117,796 +0.09(+1.31%)
Jun 21, 2022 6.700 6.750 6.690 6.692 161,071 +0.12(+1.86%)
Jun 17, 2022 6.640 6.640 6.500 6.570 35,246 +0.10(+1.59%)
Jun 16, 2022 6.610 6.630 6.460 6.467 25,261 -0.82(-11.29%)
Jun 15, 2022 7.230 7.320 7.140 7.290 145,608 -0.03(-0.41%)
Jun 14, 2022 7.350 7.350 7.245 7.320 137,903 -0.01(-0.12%)
Jun 13, 2022 7.240 7.350 7.240 7.329 18,595 -0.23(-3.06%)
Jun 10, 2022 7.555 7.860 7.510 7.560 60,332 -0.12(-1.56%)
Jun 09, 2022 7.780 7.790 7.670 7.680 16,012 -0.19(-2.40%)
Jun 08, 2022 7.840 7.880 7.800 7.869 35,071 +0.06(+0.82%)
Jun 07, 2022 7.775 7.850 7.775 7.805 29,131 -0.02(-0.19%)
Jun 06, 2022 7.860 7.860 7.805 7.820 3,231 +0.04(+0.51%)
Jun 03, 2022 7.780 7.800 7.755 7.780 69,860 -0.14(-1.77%)
Jun 02, 2022 7.790 7.920 7.790 7.920 51,307 +0.22(+2.92%)
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.