Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elekta B Shs ADR (OP: EKTAY )

5.750 +0.026 (+0.46%)
Streaming Delayed Price Updated: 3:27 PM EST, Nov 27, 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 (%)
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%)
Oct 01, 2024 6.770 6.770 6.770 6.770 256 -0.32(-4.47%)
Sep 30, 2024 7.130 7.130 7.075 7.087 997 -0.02(-0.32%)
Sep 27, 2024 7.114 7.115 7.100 7.110 2,228 +0.08(+1.14%)
Sep 26, 2024 7.000 7.034 7.000 7.030 2,883 +0.35(+5.24%)
Sep 25, 2024 6.665 6.685 6.650 6.680 1,965 +0.13(+1.98%)
Sep 24, 2024 6.549 6.550 6.545 6.550 1,120 +0.08(+1.24%)
Sep 23, 2024 6.460 6.480 6.460 6.470 18,458 +0.08(+1.24%)
Sep 20, 2024 6.390 6.399 6.390 6.390 1,182 -0.16(-2.50%)
Sep 19, 2024 6.530 6.554 6.440 6.554 1,647 -0.13(-1.89%)
Sep 18, 2024 6.671 6.680 6.671 6.680 984 +0.06(+0.98%)
Sep 17, 2024 6.600 6.615 6.600 6.615 2,046 +0.26(+4.07%)
Sep 16, 2024 6.325 6.370 6.325 6.356 4,306 -0.06(-0.92%)
Sep 13, 2024 6.420 6.420 6.405 6.415 3,481 +0.17(+2.80%)
Sep 12, 2024 6.195 6.240 6.195 6.240 6,856 +0.10(+1.55%)
Sep 11, 2024 6.120 6.149 6.120 6.145 5,673 +0.07(+1.24%)
Sep 10, 2024 6.054 6.076 6.054 6.070 8,121 -0.05(-0.82%)
Sep 09, 2024 6.180 6.325 6.050 6.120 6,329 -0.17(-2.70%)
Sep 06, 2024 6.350 6.350 6.290 6.290 1,341 -0.18(-2.86%)
Sep 05, 2024 6.475 6.475 6.475 6.475 1,706 +0.04(+0.62%)
Sep 04, 2024 6.420 6.580 6.400 6.435 6,800 +0.01(+0.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.