Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elekta B Shs ADR (OP: EKTAY )

8.024 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, May 22, 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 (%)
Mar 31, 2022 7.910 7.930 7.820 7.870 32,271 -0.23(-2.84%)
Mar 30, 2022 8.088 8.130 8.065 8.100 12,115 -0.20(-2.41%)
Mar 29, 2022 8.300 8.340 8.260 8.300 29,323 +0.51(+6.55%)
Mar 28, 2022 7.750 7.830 7.710 7.790 49,811 -0.17(-2.07%)
Mar 25, 2022 7.990 8.110 7.900 7.955 45,357 -0.39(-4.73%)
Mar 24, 2022 8.185 8.390 8.152 8.350 22,048 +0.24(+3.02%)
Mar 23, 2022 8.090 8.150 8.060 8.105 19,511 -0.15(-1.88%)
Mar 22, 2022 8.335 8.340 8.250 8.260 65,563 +0.19(+2.36%)
Mar 21, 2022 7.920 8.090 7.920 8.070 37,598 -0.07(-0.80%)
Mar 18, 2022 8.000 8.200 8.000 8.135 18,607 -0.04(-0.55%)
Mar 17, 2022 8.120 8.195 8.110 8.180 18,020 +0.02(+0.18%)
Mar 16, 2022 8.070 8.165 7.980 8.165 27,249 +0.52(+6.76%)
Mar 15, 2022 7.700 7.720 7.600 7.648 13,687 -0.11(-1.44%)
Mar 14, 2022 7.830 7.880 7.710 7.760 126,577 +0.16(+2.11%)
Mar 11, 2022 7.675 7.960 7.534 7.600 60,550 +0.03(+0.40%)
Mar 10, 2022 7.580 7.640 7.570 7.570 51,867 -0.40(-5.02%)
Mar 09, 2022 7.795 8.010 7.790 7.970 26,451 +0.38(+5.01%)
Mar 08, 2022 7.500 7.780 7.410 7.590 61,743 +0.19(+2.57%)
Mar 07, 2022 7.800 7.800 7.335 7.400 64,372 -0.39(-5.01%)
Mar 04, 2022 7.810 7.850 7.720 7.790 37,988 -0.44(-5.35%)
Mar 03, 2022 8.200 8.360 8.150 8.230 36,529 -0.13(-1.56%)
Mar 02, 2022 8.315 8.400 8.290 8.360 21,128 +0.08(+0.97%)
Mar 01, 2022 8.450 8.490 8.260 8.280 28,077 -0.25(-2.94%)
Feb 28, 2022 8.640 8.640 8.510 8.531 63,462 +0.05(+0.60%)
Feb 25, 2022 8.515 8.546 8.480 8.480 9,162 -0.01(-0.07%)
Feb 24, 2022 8.270 8.540 8.255 8.486 13,529 -0.23(-2.63%)
Feb 23, 2022 8.890 8.890 8.670 8.715 21,698 -0.10(-1.15%)
Feb 22, 2022 8.730 8.880 8.730 8.816 55,118 -0.11(-1.27%)
Feb 18, 2022 8.930 0 -0.12(-1.33%)
Feb 17, 2022 9.100 9.280 9.050 9.050 5,008 -0.47(-4.94%)
Feb 16, 2022 9.480 9.545 9.480 9.520 15,326 -0.01(-0.10%)
Feb 15, 2022 9.446 9.560 9.420 9.530 16,703 +0.25(+2.75%)
Feb 14, 2022 9.250 9.360 9.215 9.275 30,125 -1.16(-11.16%)
Feb 11, 2022 10.63 10.67 10.41 10.44 22,148 -0.29(-2.66%)
Feb 10, 2022 10.86 10.89 10.70 10.72 20,405 -0.08(-0.69%)
Feb 09, 2022 10.74 10.85 10.74 10.80 43,628 +0.35(+3.35%)
Feb 08, 2022 10.41 10.45 10.40 10.45 16,836 -0.02(-0.19%)
Feb 07, 2022 10.50 10.50 10.43 10.47 29,113 -0.09(-0.85%)
Feb 04, 2022 10.46 10.56 10.46 10.56 19,501 -0.08(-0.75%)
Feb 03, 2022 10.62 10.62 10.64 2,045 +0.01(+0.05%)
Feb 02, 2022 10.59 10.64 10.59 10.63 7,798 +0.28(+2.65%)
Feb 01, 2022 10.31 10.36 10.31 10.36 27,625 +0.18(+1.77%)
Jan 31, 2022 10.07 10.20 10.07 10.18 48,762 +0.22(+2.26%)
Jan 28, 2022 9.938 9.955 9.840 9.955 16,406 -0.12(-1.14%)
Jan 27, 2022 10.10 10.15 10.00 10.07 19,535 +0.06(+0.65%)
Jan 26, 2022 10.23 10.26 9.960 10.01 17,351 +0.04(+0.35%)
Jan 25, 2022 9.880 10.03 9.845 9.970 29,837 -0.15(-1.48%)
Jan 24, 2022 10.00 10.12 9.920 10.12 25,410 -0.50(-4.70%)
Jan 21, 2022 10.69 10.69 10.59 10.62 26,079 -0.25(-2.31%)
Jan 20, 2022 11.00 11.08 10.87 10.87 13,892 -0.15(-1.32%)
Jan 19, 2022 10.99 11.04 10.98 11.02 33,763 +0.10(+0.92%)
Jan 18, 2022 10.93 10.95 10.88 10.91 13,792 -0.46(-4.01%)
Jan 14, 2022 11.37 0 -0.62(-5.16%)
Jan 13, 2022 11.97 11.99 11.95 11.99 3,381 -0.06(-0.50%)
Jan 12, 2022 12.02 12.08 12.02 12.05 8,900 -0.18(-1.47%)
Jan 11, 2022 12.13 12.23 12.13 12.23 3,400 -0.03(-0.20%)
Jan 10, 2022 12.13 12.26 12.13 12.26 9,572 -0.02(-0.20%)
Jan 07, 2022 12.18 12.28 12.14 12.28 5,860 +0.04(+0.33%)
Jan 06, 2022 12.25 12.26 12.24 12.24 3,697 -0.11(-0.89%)
Jan 05, 2022 12.47 12.47 12.35 12.35 3,880 -0.30(-2.37%)
Jan 04, 2022 12.75 12.75 12.61 12.65 12,143 -0.05(-0.41%)
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.