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

Elekta B Shs ADR (OP: EKTAY )

7.620 +0.105 (+1.40%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 15, 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 (%)
May 29, 2020 10.50 10.54 10.42 10.52 1,900 -0.18(-1.73%)
May 28, 2020 10.72 10.79 10.70 10.70 6,653 -0.13(-1.20%)
May 27, 2020 10.82 10.83 10.72 10.83 37,145 +0.19(+1.79%)
May 26, 2020 10.55 10.64 10.54 10.64 8,917 +0.23(+2.21%)
May 22, 2020 10.20 10.45 10.19 10.41 3,400 -0.12(-1.19%)
May 21, 2020 10.84 10.84 10.50 10.54 5,491 -0.07(-0.66%)
May 20, 2020 10.20 10.64 10.20 10.61 18,074 +0.39(+3.87%)
May 19, 2020 10.21 10.32 10.21 10.21 12,309 -0.41(-3.86%)
May 18, 2020 10.12 10.67 10.12 10.62 11,794 +1.57(+17.41%)
May 15, 2020 9.120 9.120 9.010 9.045 9,600 +0.33(+3.85%)
May 14, 2020 8.670 8.810 8.660 8.710 12,503 -0.29(-3.22%)
May 13, 2020 9.110 9.200 8.990 9.000 6,395 -0.30(-3.23%)
May 12, 2020 9.340 9.650 9.300 9.300 12,107 -0.01(-0.11%)
May 11, 2020 9.300 9.590 9.300 9.310 6,007 +0.02(+0.17%)
May 08, 2020 9.290 9.390 9.260 9.295 9,100 +0.26(+2.88%)
May 07, 2020 9.025 9.090 9.025 9.035 21,724 +0.04(+0.44%)
May 06, 2020 9.000 9.050 8.990 8.995 14,822 +0.06(+0.73%)
May 05, 2020 8.802 8.960 8.802 8.930 4,021 +0.24(+2.76%)
May 04, 2020 8.640 8.690 8.600 8.690 7,298 -0.10(-1.08%)
May 01, 2020 8.700 8.910 8.700 8.785 10,200 -0.23(-2.61%)
Apr 30, 2020 9.030 9.070 8.960 9.020 13,598 +0.07(+0.78%)
Apr 29, 2020 8.840 8.950 8.840 8.950 21,717 +0.46(+5.42%)
Apr 28, 2020 8.580 8.580 8.460 8.490 10,291 -0.06(-0.76%)
Apr 27, 2020 8.530 8.570 8.500 8.555 9,900 -0.12(-1.33%)
Apr 24, 2020 8.520 8.760 8.520 8.670 6,900 +0.21(+2.48%)
Apr 23, 2020 8.710 8.720 8.460 8.460 7,961 -0.09(-1.05%)
Apr 22, 2020 8.485 8.590 8.470 8.550 21,528 -0.01(-0.14%)
Apr 21, 2020 8.625 8.770 8.480 8.562 9,505 -0.25(-2.87%)
Apr 20, 2020 8.850 8.920 8.790 8.815 14,065 +0.16(+1.91%)
Apr 17, 2020 8.650 8.690 8.630 8.650 24,700 +0.07(+0.82%)
Apr 16, 2020 8.577 8.580 8.500 8.580 38,485 +0.03(+0.35%)
Apr 15, 2020 8.485 8.610 8.485 8.550 10,441 -0.25(-2.84%)
Apr 14, 2020 8.705 8.970 8.690 8.800 12,861 +0.28(+3.29%)
Apr 13, 2020 8.530 8.640 8.490 8.520 2,954 -0.13(-1.50%)
Apr 09, 2020 8.630 8.730 8.530 8.650 14,000 -0.10(-1.14%)
Apr 08, 2020 8.360 8.840 8.360 8.750 5,648 +0.27(+3.21%)
Apr 07, 2020 8.675 8.675 8.460 8.478 8,988 +0.04(+0.45%)
Apr 06, 2020 8.250 8.440 8.250 8.440 20,492 +0.69(+8.90%)
Apr 03, 2020 7.900 8.000 7.670 7.750 18,700 -0.23(-2.88%)
Apr 02, 2020 7.950 8.010 7.830 7.980 14,376 -0.07(-0.87%)
Apr 01, 2020 7.931 8.270 7.850 8.050 6,579 -0.38(-4.51%)
Mar 31, 2020 8.095 8.430 8.085 8.430 24,803 +0.63(+8.08%)
Mar 30, 2020 7.640 8.080 7.640 7.800 29,257 -0.03(-0.38%)
Mar 27, 2020 7.559 7.840 7.430 7.830 11,900 -0.01(-0.13%)
Mar 26, 2020 7.640 7.859 7.497 7.840 8,989 -0.11(-1.38%)
Mar 25, 2020 7.490 7.950 7.415 7.950 28,675 +0.66(+9.05%)
Mar 24, 2020 7.160 7.680 6.970 7.290 23,851 +0.94(+14.80%)
Mar 23, 2020 6.290 6.530 6.250 6.350 18,631 -0.29(-4.37%)
Mar 20, 2020 6.780 6.830 6.468 6.640 32,700 -0.14(-2.00%)
Mar 19, 2020 6.785 7.070 6.640 6.776 33,224 -0.08(-1.12%)
Mar 18, 2020 6.900 7.240 6.720 6.853 50,405 -0.41(-5.61%)
Mar 17, 2020 7.140 7.310 7.000 7.260 45,935 +0.06(+0.87%)
Mar 16, 2020 7.030 7.445 6.960 7.197 21,623 -0.93(-11.47%)
Mar 13, 2020 8.150 8.150 7.550 8.130 51,500 +0.73(+9.86%)
Mar 12, 2020 7.740 7.740 7.210 7.400 35,502 -1.19(-13.86%)
Mar 11, 2020 8.560 8.840 8.460 8.591 61,257 -0.70(-7.52%)
Mar 10, 2020 9.250 9.290 8.950 9.290 14,928 +0.10(+1.14%)
Mar 09, 2020 9.180 9.360 9.050 9.185 17,827 -1.04(-10.17%)
Mar 06, 2020 10.15 10.32 10.15 10.22 13,900 -0.51(-4.76%)
Mar 05, 2020 10.69 10.95 10.67 10.74 10,013 -0.32(-2.93%)
Mar 04, 2020 10.95 11.09 10.89 11.06 6,688 +0.04(+0.36%)
Mar 03, 2020 11.01 11.20 10.96 11.02 7,114 +0.21(+1.90%)
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.