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

Elekta B Shs ADR (OP: EKTAY )

8.102 -0.018 (-0.22%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jun 3, 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 (%)
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%)
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.