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

Elekta B Shs ADR (OP: EKTAY )

6.554 -0.126 (-1.89%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 19, 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, 2017 10.23 10.31 10.23 10.31 326 +0.14(+1.40%)
Sep 28, 2017 10.17 10.17 10.17 10.17 421 -0.07(-0.71%)
Sep 27, 2017 10.08 10.24 10.08 10.24 1,267 +0.02(+0.20%)
Sep 26, 2017 10.12 10.34 10.12 10.22 9,499 -0.51(-4.75%)
Sep 25, 2017 10.61 10.85 10.61 10.73 2,839 -0.45(-4.03%)
Sep 22, 2017 11.18 11.18 11.18 11.18 511 +0.24(+2.19%)
Sep 21, 2017 10.94 11.02 10.94 10.94 1,038 +0.23(+2.15%)
Sep 20, 2017 11.00 11.00 10.71 10.71 1,680 -0.20(-1.88%)
Sep 19, 2017 10.80 10.91 10.70 10.91 1,709 +0.04(+0.41%)
Sep 18, 2017 10.85 10.87 10.85 10.87 2,113 +0.38(+3.62%)
Sep 15, 2017 10.76 10.76 10.48 10.49 4,802 +0.09(+0.82%)
Sep 14, 2017 10.61 10.63 10.40 10.40 1,115 -0.20(-1.84%)
Sep 13, 2017 10.60 10.60 10.52 10.60 182,998 +0.20(+1.92%)
Sep 12, 2017 10.40 10.40 10.40 10.40 1,030 +0.00(+0.00%)
Sep 11, 2017 10.97 10.97 10.40 10.40 719 -0.31(-2.89%)
Sep 08, 2017 10.71 10.71 10.71 10.71 328 +0.34(+3.28%)
Sep 07, 2017 10.43 10.44 10.36 10.37 1,547 +0.11(+1.08%)
Sep 06, 2017 10.38 10.38 10.26 10.26 76,090 +0.31(+3.10%)
Sep 05, 2017 10.02 10.02 9.950 9.950 672 -0.51(-4.88%)
Sep 01, 2017 10.46 10.46 10.46 10.46 7,285 +0.41(+4.08%)
Aug 31, 2017 10.10 10.37 10.05 10.05 3,809 -0.05(-0.49%)
Aug 30, 2017 10.10 10.10 10.10 10.10 336 +0.19(+1.92%)
Aug 29, 2017 10.17 10.17 9.910 9.910 1,200 -0.36(-3.51%)
Aug 28, 2017 10.05 10.27 10.05 10.27 1,921 +0.12(+1.18%)
Aug 25, 2017 10.12 10.15 10.12 10.15 1,482 +0.15(+1.51%)
Aug 24, 2017 10.31 10.31 9.999 9.999 858 -0.07(-0.71%)
Aug 23, 2017 10.21 10.23 10.07 10.07 14,980 +0.30(+3.07%)
Aug 22, 2017 9.812 9.820 9.770 9.770 2,871 +0.15(+1.56%)
Aug 21, 2017 9.620 9.620 9.620 9.620 1,395 -0.03(-0.31%)
Aug 16, 2017 9.650 9.650 9.650 74 +0.31(+3.34%)
Aug 15, 2017 9.420 9.420 9.250 9.338 1,585 +0.32(+3.53%)
Aug 14, 2017 9.020 9.020 9.020 9.020 315 -0.05(-0.61%)
Aug 09, 2017 9.075 9.075 9.075 3 +0.02(+0.28%)
Aug 08, 2017 9.180 9.340 9.050 9.050 2,450 -0.23(-2.48%)
Aug 07, 2017 9.030 9.280 9.030 9.280 330 +0.04(+0.38%)
Aug 04, 2017 9.245 9.245 9.245 9.245 240 -0.26(-2.68%)
Aug 03, 2017 9.435 9.500 9.435 9.500 751 +0.01(+0.08%)
Aug 01, 2017 9.492 9.492 9.492 195 +0.13(+1.42%)
Jul 31, 2017 9.360 9.360 9.360 9.360 142 -0.27(-2.80%)
Jul 26, 2017 9.630 9.630 9.630 9 +0.04(+0.36%)
Jul 25, 2017 9.480 9.700 9.480 9.595 3,494 +0.23(+2.51%)
Jul 24, 2017 9.610 9.610 9.360 9.360 1,265 -0.40(-4.10%)
Jul 21, 2017 9.760 9.760 9.760 9.760 229 -0.11(-1.12%)
Jul 20, 2017 9.910 9.980 9.870 9.870 730 -0.23(-2.28%)
Jul 19, 2017 9.890 10.10 9.890 10.10 1,863 +0.51(+5.32%)
Jul 18, 2017 9.720 9.720 9.590 9.590 1,294 -0.11(-1.13%)
Jul 17, 2017 9.840 9.840 9.650 9.700 7,549 -0.16(-1.62%)
Jul 14, 2017 9.780 9.860 9.780 9.860 562 +0.08(+0.82%)
Jul 13, 2017 9.780 9.780 9.780 9.780 223 +0.16(+1.66%)
Jul 12, 2017 9.620 9.620 9.620 9.620 14,986 +0.28(+3.00%)
Jul 11, 2017 9.340 9.340 9.340 9.340 316 +0.13(+1.41%)
Jul 10, 2017 9.236 9.236 9.210 9.210 897 +0.02(+0.22%)
Jul 07, 2017 9.190 9.190 9.190 9.190 161 -0.17(-1.82%)
Jul 06, 2017 9.110 9.360 9.110 9.360 533 -0.07(-0.74%)
Jul 05, 2017 9.430 9.430 9.430 9.430 197 +0.06(+0.64%)
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.