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

Elekta B Shs ADR (OP: EKTAY )

8.017 +0.007 (+0.09%)
Streaming Delayed Price Updated: 10:35 AM 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 (%)
Apr 30, 2018 11.45 11.45 11.33 11.35 3,323 +0.02(+0.18%)
Apr 27, 2018 11.28 11.44 11.28 11.33 3,365 +0.09(+0.80%)
Apr 26, 2018 11.27 11.28 11.21 11.24 10,292 +0.19(+1.72%)
Apr 25, 2018 11.07 11.08 11.02 11.05 3,524 -0.10(-0.90%)
Apr 24, 2018 11.18 11.19 11.14 11.15 1,783 -0.08(-0.71%)
Apr 23, 2018 11.31 11.33 11.18 11.23 11,218 +0.47(+4.39%)
Apr 20, 2018 10.81 10.85 10.75 10.76 2,963 -0.12(-1.08%)
Apr 19, 2018 10.89 10.89 10.84 10.88 13,749 -0.03(-0.28%)
Apr 18, 2018 10.91 10.94 10.88 10.90 4,487 +0.05(+0.50%)
Apr 17, 2018 10.82 10.92 10.82 10.85 4,634 +0.14(+1.27%)
Apr 16, 2018 10.65 10.72 10.65 10.71 19,053 +0.11(+1.04%)
Apr 13, 2018 10.75 10.75 10.59 10.61 14,908 -0.06(-0.61%)
Apr 12, 2018 10.62 10.67 10.62 10.67 4,065 -0.04(-0.37%)
Apr 11, 2018 10.64 10.81 10.64 10.71 3,984 -0.16(-1.47%)
Apr 10, 2018 10.87 10.87 10.81 10.87 3,691 +0.08(+0.75%)
Apr 09, 2018 10.77 10.79 10.77 10.79 2,884 +0.13(+1.25%)
Apr 06, 2018 10.57 10.76 10.57 10.66 6,607 +0.12(+1.10%)
Apr 05, 2018 10.55 10.63 10.50 10.54 2,857 +0.12(+1.15%)
Apr 04, 2018 10.38 10.42 10.35 10.42 4,217 -0.18(-1.70%)
Apr 03, 2018 10.68 10.68 10.60 10.60 103,741 +0.16(+1.53%)
Apr 02, 2018 10.62 10.75 10.44 10.44 9,612 -0.26(-2.43%)
Mar 29, 2018 10.70 10.70 10.70 0 +0.02(+0.23%)
Mar 28, 2018 10.59 10.68 10.59 10.68 82,061 +0.08(+0.77%)
Mar 27, 2018 10.61 10.65 10.59 10.59 11,506 -0.02(-0.16%)
Mar 26, 2018 10.48 10.62 10.34 10.61 18,597 +0.45(+4.42%)
Mar 23, 2018 10.18 10.22 10.10 10.16 15,284 -0.01(-0.05%)
Mar 22, 2018 10.25 10.25 10.15 10.17 6,638 -0.17(-1.68%)
Mar 21, 2018 10.32 10.37 10.27 10.34 10,070 -0.05(-0.46%)
Mar 20, 2018 10.50 10.50 10.39 10.39 25,139 -0.35(-3.28%)
Mar 19, 2018 10.80 10.87 10.73 10.74 17,119 +0.06(+0.54%)
Mar 16, 2018 10.76 10.85 10.67 10.68 11,026 -0.18(-1.67%)
Mar 15, 2018 10.81 10.87 10.81 10.86 5,573 +0.31(+2.97%)
Mar 14, 2018 10.89 10.89 10.55 10.55 4,711 -0.09(-0.85%)
Mar 13, 2018 10.76 10.82 10.52 10.64 8,906 -0.04(-0.42%)
Mar 12, 2018 10.59 10.69 10.58 10.69 1,809 +0.09(+0.80%)
Mar 09, 2018 10.56 10.69 10.51 10.60 7,314 -0.05(-0.52%)
Mar 08, 2018 10.72 10.72 10.60 10.65 7,290 +0.12(+1.19%)
Mar 07, 2018 10.45 10.53 10.40 10.53 18,956 +0.09(+0.86%)
Mar 06, 2018 10.50 10.50 10.34 10.44 20,854 +0.03(+0.29%)
Mar 05, 2018 10.38 10.50 10.38 10.41 9,052 +0.11(+1.07%)
Mar 02, 2018 9.970 10.30 9.970 10.30 27,096 +1.47(+16.65%)
Mar 01, 2018 8.998 8.998 8.820 8.830 5,332 -0.26(-2.86%)
Feb 28, 2018 9.170 9.170 9.070 9.090 11,860 -0.12(-1.36%)
Feb 27, 2018 9.215 9.220 9.200 9.215 3,661 -0.06(-0.70%)
Feb 26, 2018 9.225 9.280 9.220 9.280 3,083 -0.02(-0.22%)
Feb 23, 2018 9.280 9.300 9.200 9.300 17,911 -0.02(-0.27%)
Feb 22, 2018 9.300 9.350 9.300 9.325 1,176 +0.25(+2.71%)
Feb 21, 2018 9.090 9.170 9.050 9.079 3,741 +0.10(+1.10%)
Feb 20, 2018 8.990 8.990 8.920 8.980 17,535 -0.28(-3.02%)
Feb 16, 2018 9.260 9.260 9.260 0 +0.11(+1.20%)
Feb 15, 2018 9.070 9.190 9.070 9.150 3,067 +0.20(+2.23%)
Feb 14, 2018 8.830 8.960 8.820 8.950 8,722 +0.18(+2.05%)
Feb 13, 2018 8.720 8.770 8.660 8.770 3,492 -0.03(-0.36%)
Feb 12, 2018 8.710 8.810 8.700 8.801 4,916 +0.25(+2.94%)
Feb 09, 2018 8.630 8.680 8.460 8.550 16,426 -0.03(-0.35%)
Feb 08, 2018 8.800 8.800 8.580 8.580 13,707 -0.31(-3.49%)
Feb 07, 2018 8.990 8.880 8.890 11,653 -0.10(-1.11%)
Feb 06, 2018 8.900 9.050 8.890 8.990 9,591 +0.04(+0.45%)
Feb 05, 2018 9.230 9.230 8.950 8.950 12,006 -0.33(-3.56%)
Feb 02, 2018 9.380 9.380 9.280 9.280 7,870 -0.31(-3.26%)
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.