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

Elekta B Shs ADR (OP: EKTAY )

7.870 +0.120 (+1.55%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 21, 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 31, 2022 7.745 7.800 7.740 7.755 77,322 +0.22(+2.92%)
May 27, 2022 7.491 7.550 7.465 7.535 72,920 +0.33(+4.51%)
May 26, 2022 7.227 7.300 7.181 7.210 14,324 +0.12(+1.69%)
May 25, 2022 7.148 7.160 7.054 7.090 18,275 +0.13(+1.87%)
May 24, 2022 7.015 7.059 6.850 6.960 72,536 -0.04(-0.57%)
May 23, 2022 7.015 7.020 6.940 7.000 121,024 -0.16(-2.28%)
May 20, 2022 7.140 7.168 7.085 7.164 44,164 -0.15(-2.07%)
May 19, 2022 7.306 7.360 7.260 7.315 45,656 +0.06(+0.76%)
May 18, 2022 7.200 7.260 7.170 7.260 20,407 -0.15(-2.02%)
May 17, 2022 7.335 7.440 7.335 7.410 38,680 +0.22(+3.06%)
May 16, 2022 7.144 7.196 7.144 7.190 114,566 +0.18(+2.57%)
May 13, 2022 7.048 7.070 6.980 7.010 26,836 +0.19(+2.84%)
May 12, 2022 6.850 6.850 6.710 6.816 42,146 +0.06(+0.93%)
May 11, 2022 6.895 6.930 6.730 6.754 28,428 +0.17(+2.61%)
May 10, 2022 6.585 6.650 6.550 6.582 35,393 +0.27(+4.29%)
May 09, 2022 6.360 6.360 6.240 6.312 85,642 -0.14(-2.14%)
May 06, 2022 6.500 6.500 6.380 6.450 80,357 -0.04(-0.62%)
May 05, 2022 6.560 6.560 6.470 6.490 15,303 -0.20(-2.99%)
May 04, 2022 6.650 6.820 6.580 6.690 28,418 +0.01(+0.15%)
May 03, 2022 6.670 6.720 6.660 6.680 53,206 +0.05(+0.75%)
May 02, 2022 6.675 6.750 6.610 6.630 69,415 -0.08(-1.19%)
Apr 29, 2022 6.760 6.800 6.700 6.710 42,719 -0.12(-1.76%)
Apr 28, 2022 6.760 6.830 6.740 6.830 51,511 +0.03(+0.44%)
Apr 27, 2022 6.750 6.800 6.726 6.800 21,862 +0.05(+0.74%)
Apr 26, 2022 6.822 6.900 6.747 6.750 43,951 -0.32(-4.53%)
Apr 25, 2022 7.065 7.080 6.960 7.070 55,752 -0.12(-1.74%)
Apr 22, 2022 7.200 7.230 7.180 7.195 19,279 -0.25(-3.29%)
Apr 21, 2022 7.630 7.630 7.440 7.440 29,569 -0.13(-1.72%)
Apr 20, 2022 7.560 7.610 7.560 7.570 37,019 +0.01(+0.13%)
Apr 19, 2022 7.483 7.560 7.470 7.560 23,314 +0.28(+3.79%)
Apr 18, 2022 7.320 7.510 7.180 7.284 59,858 -0.01(-0.15%)
Apr 14, 2022 7.255 7.340 7.180 7.295 39,545 -0.06(-0.82%)
Apr 13, 2022 7.335 7.390 7.330 7.355 20,798 -0.11(-1.47%)
Apr 12, 2022 7.550 7.550 7.450 7.465 19,323 -0.23(-3.01%)
Apr 11, 2022 7.680 7.700 7.640 7.697 42,744 -0.26(-3.31%)
Apr 08, 2022 7.930 7.960 7.900 7.960 20,171 +0.01(+0.19%)
Apr 07, 2022 7.870 7.950 7.840 7.945 35,770 +0.21(+2.65%)
Apr 06, 2022 7.705 7.740 7.692 7.740 11,961 -0.35(-4.27%)
Apr 05, 2022 8.160 8.160 8.050 8.085 32,695 -0.08(-0.98%)
Apr 04, 2022 8.220 8.220 8.140 8.165 22,292 -0.01(-0.06%)
Apr 01, 2022 8.140 8.200 8.140 8.170 25,226 +0.30(+3.81%)
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%)
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.