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

Elekta B Shs ADR (OP: EKTAY )

8.120 +0.020 (+0.25%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 31, 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 (%)
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.