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 (%)
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%)
Sep 01, 2023 7.020 7.050 6.965 6.974 10,433 -0.12(-1.71%)
Aug 31, 2023 7.180 7.180 7.095 7.095 5,115 -0.10(-1.32%)
Aug 30, 2023 7.195 7.210 7.190 7.190 10,726 +0.01(+0.14%)
Aug 29, 2023 7.060 7.185 7.050 7.180 9,170 +0.08(+1.13%)
Aug 28, 2023 7.095 7.100 6.970 7.100 12,554 +0.07(+1.07%)
Aug 25, 2023 7.250 7.250 7.025 7.025 3,236 +0.23(+3.38%)
Aug 24, 2023 6.870 6.870 6.690 6.795 10,672 -0.08(-1.09%)
Aug 23, 2023 6.800 6.870 6.740 6.870 6,695 +0.19(+2.77%)
Aug 22, 2023 6.660 6.685 6.650 6.685 10,396 +0.01(+0.22%)
Aug 21, 2023 6.695 6.730 6.600 6.670 18,040 -0.09(-1.40%)
Aug 18, 2023 6.730 6.780 6.730 6.765 5,221 -0.21(-2.94%)
Aug 17, 2023 6.945 6.980 6.945 6.970 4,512 -0.11(-1.55%)
Aug 16, 2023 7.025 7.100 7.025 7.080 8,411 -0.18(-2.55%)
Aug 15, 2023 7.270 7.270 7.265 7.265 2,659 -0.16(-2.09%)
Aug 14, 2023 7.340 7.420 7.324 7.420 11,360 +0.05(+0.75%)
Aug 11, 2023 7.405 7.405 7.365 7.365 4,676 -0.39(-5.09%)
Aug 10, 2023 7.866 7.866 7.760 7.760 3,343 -0.07(-0.83%)
Aug 09, 2023 7.800 7.830 7.794 7.825 3,522 -0.00(-0.06%)
Aug 08, 2023 7.790 7.830 7.790 7.830 4,273 -0.25(-3.09%)
Aug 07, 2023 7.899 8.080 7.899 8.080 11,211 +0.17(+2.15%)
Aug 04, 2023 7.920 7.990 7.910 7.910 3,612 +0.00(+0.00%)
Aug 03, 2023 7.772 7.930 7.747 7.910 3,622 +0.16(+2.06%)
Aug 02, 2023 7.750 7.750 7.750 7.750 636 -0.22(-2.78%)
Aug 01, 2023 8.025 8.025 7.952 7.972 7,288 -0.08(-1.04%)
Jul 31, 2023 8.090 8.100 8.055 8.055 2,184 -0.06(-0.78%)
Jul 28, 2023 8.125 8.130 8.101 8.118 4,652 -0.10(-1.18%)
Jul 27, 2023 8.270 8.310 8.200 8.215 2,918 +0.03(+0.37%)
Jul 26, 2023 8.160 8.184 8.110 8.184 2,956 +0.01(+0.12%)
Jul 25, 2023 8.170 8.185 8.160 8.175 5,356 +0.00(+0.00%)
Jul 24, 2023 8.175 8.182 8.165 8.175 2,961 +0.02(+0.25%)
Jul 21, 2023 8.130 8.155 8.100 8.155 2,173 -0.01(-0.06%)
Jul 20, 2023 8.165 8.185 8.160 8.160 1,793 -0.00(-0.06%)
Jul 19, 2023 8.160 8.178 8.160 8.165 2,733 +0.02(+0.25%)
Jul 18, 2023 8.100 8.145 8.100 8.145 5,202 +0.02(+0.25%)
Jul 17, 2023 8.130 8.130 8.105 8.125 5,832 +0.04(+0.43%)
Jul 14, 2023 8.090 8.105 8.070 8.090 2,025 -0.00(-0.06%)
Jul 13, 2023 8.030 8.100 8.030 8.095 1,209 +0.16(+2.01%)
Jul 12, 2023 7.910 7.935 7.910 7.935 2,729 +0.14(+1.86%)
Jul 11, 2023 7.750 7.790 7.750 7.790 5,352 +0.20(+2.57%)
Jul 10, 2023 7.535 7.595 7.535 7.595 2,847 -0.00(-0.07%)
Jul 07, 2023 7.565 7.600 7.560 7.600 11,815 +0.21(+2.77%)
Jul 06, 2023 7.395 7.395 7.395 7.395 949 -0.23(-2.95%)
Jul 05, 2023 7.690 7.690 7.587 7.620 2,216 +0.02(+0.26%)
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.