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

Elekta B Shs ADR (OP: EKTAY )

5.435 +0.185 (+3.52%)
Streaming Delayed Price Updated: 3:38 PM EST, Dec 26, 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 (%)
Dec 26, 2024 5.420 5.518 5.350 5.435 36,875 +0.18(+3.52%)
Dec 24, 2024 5.425 5.600 5.250 5.250 2,333 -0.21(-3.85%)
Dec 23, 2024 5.418 5.510 5.410 5.460 41,709 +0.03(+0.48%)
Dec 20, 2024 5.340 5.450 5.340 5.434 20,592 -0.03(-0.57%)
Dec 19, 2024 5.470 5.473 5.440 5.465 23,549 +0.01(+0.28%)
Dec 18, 2024 5.630 5.630 5.450 5.450 25,141 -0.00(-0.09%)
Dec 17, 2024 5.455 5.500 5.450 5.455 8,375 -0.22(-3.88%)
Dec 16, 2024 5.648 5.690 5.635 5.675 29,278 -0.08(-1.30%)
Dec 13, 2024 5.760 5.760 5.648 5.750 9,646 +0.08(+1.32%)
Dec 12, 2024 5.760 5.765 5.670 5.675 13,724 -0.14(-2.36%)
Dec 11, 2024 5.805 5.812 5.805 5.812 5,459 -0.03(-0.45%)
Dec 10, 2024 5.840 5.858 5.817 5.838 7,532 +0.06(+1.06%)
Dec 09, 2024 5.760 5.790 5.730 5.777 49,522 +0.13(+2.33%)
Dec 06, 2024 5.650 5.660 5.640 5.645 17,989 +0.08(+1.53%)
Dec 05, 2024 5.590 5.590 5.530 5.560 28,589 -0.05(-0.80%)
Dec 04, 2024 5.550 5.660 5.550 5.605 9,430 +0.08(+1.36%)
Dec 03, 2024 5.550 5.550 5.520 5.530 16,162 -0.23(-3.99%)
Dec 02, 2024 5.815 5.832 5.760 5.760 7,441 -0.13(-2.29%)
Nov 29, 2024 5.870 5.910 5.845 5.895 6,405 +0.14(+2.52%)
Nov 27, 2024 5.795 5.828 5.750 5.750 7,165 +0.03(+0.46%)
Nov 26, 2024 5.768 5.790 5.670 5.724 23,404 -0.07(-1.14%)
Nov 25, 2024 5.790 5.810 5.770 5.790 16,939 +0.14(+2.48%)
Nov 22, 2024 5.668 5.668 5.646 5.650 16,526 +0.11(+1.99%)
Nov 21, 2024 5.548 5.550 5.516 5.540 19,815 -0.04(-0.72%)
Nov 20, 2024 5.590 5.600 5.570 5.580 19,699 -0.13(-2.36%)
Nov 19, 2024 5.685 5.716 5.685 5.715 9,231 -0.00(-0.09%)
Nov 18, 2024 5.655 5.720 5.640 5.720 44,289 +0.09(+1.60%)
Nov 15, 2024 5.662 5.675 5.628 5.630 13,144 -0.07(-1.23%)
Nov 14, 2024 5.650 5.730 5.650 5.700 17,866 -0.04(-0.70%)
Nov 13, 2024 5.725 5.750 5.725 5.740 12,417 -0.13(-2.25%)
Nov 12, 2024 5.890 5.900 5.850 5.872 18,747 -0.13(-2.24%)
Nov 11, 2024 6.030 6.030 5.992 6.006 8,174 +0.05(+0.78%)
Nov 08, 2024 6.010 6.010 5.940 5.960 8,498 -0.13(-2.13%)
Nov 07, 2024 6.055 6.098 6.040 6.090 7,115 +0.29(+4.91%)
Nov 06, 2024 5.779 5.805 5.779 5.805 2,137 -0.17(-2.85%)
Nov 05, 2024 5.950 5.989 5.950 5.975 6,145 -0.08(-1.32%)
Nov 04, 2024 6.080 6.109 6.042 6.055 14,417 +0.14(+2.45%)
Nov 01, 2024 5.900 5.920 5.900 5.910 4,755 -0.05(-0.78%)
Oct 31, 2024 5.950 5.957 5.930 5.957 11,730 -0.14(-2.35%)
Oct 30, 2024 6.100 6.109 6.100 6.100 2,833 -0.11(-1.77%)
Oct 29, 2024 6.190 6.210 6.190 6.210 4,206 -0.08(-1.27%)
Oct 28, 2024 6.260 6.290 6.247 6.290 4,111 -0.11(-1.76%)
Oct 25, 2024 6.440 6.446 6.403 6.403 2,806 -0.10(-1.49%)
Oct 24, 2024 6.500 6.500 6.495 6.500 2,694 -0.03(-0.50%)
Oct 23, 2024 6.540 6.542 6.532 6.532 1,727 -0.08(-1.17%)
Oct 22, 2024 6.580 6.610 6.580 6.610 15,084 +0.03(+0.46%)
Oct 21, 2024 6.643 6.643 6.580 6.580 5,000 -0.13(-1.94%)
Oct 18, 2024 6.753 6.753 6.710 6.710 2,547 +0.08(+1.21%)
Oct 17, 2024 6.630 6.653 6.630 6.630 2,058 -0.12(-1.78%)
Oct 16, 2024 6.800 6.820 6.750 6.750 4,858 -0.01(-0.15%)
Oct 15, 2024 6.770 6.770 6.760 6.760 1,043 -0.02(-0.35%)
Oct 14, 2024 6.780 6.785 6.780 6.784 1,504 +0.02(+0.27%)
Oct 11, 2024 6.760 6.780 6.760 6.765 1,259 +0.07(+1.12%)
Oct 10, 2024 6.700 6.705 6.690 6.690 948 +0.00(+0.05%)
Oct 09, 2024 6.690 6.690 6.687 6.687 899 -0.16(-2.31%)
Oct 08, 2024 6.839 6.845 6.839 6.845 517 -0.05(-0.75%)
Oct 07, 2024 6.870 6.915 6.870 6.897 2,322 +0.13(+1.91%)
Oct 04, 2024 6.768 6.768 6.768 6.768 641 +0.06(+0.83%)
Oct 03, 2024 6.712 6.712 6.712 6.712 835 -0.14(-2.01%)
Oct 02, 2024 6.870 6.870 6.830 6.850 732 +0.08(+1.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.