Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EKTER Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27 2025 | 1.772 | -0.04 | -1.99% | 1.81 | 1.81 | 1.77 | 26,376 |
| Jan 24 2025 | 1.808 | 0.01 | 0.56% | 1.776 | 1.826 | 1.77 | 49,067 |
| Jan 23 2025 | 1.798 | 0.05 | 2.74% | 1.854 | 1.854 | 1.796 | 41,491 |
| Jan 22 2025 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0.00 |
| Jan 21 2025 | 1.75 | 0.01 | 0.57% | 1.748 | 1.80 | 1.74 | 48,124 |
| Jan 20 2025 | 1.74 | -0.04 | -2.25% | 1.78 | 1.802 | 1.738 | 36,918 |
| Jan 17 2025 | 1.78 | 0.02 | 1.14% | 1.794 | 1.81 | 1.766 | 30,353 |
| Jan 16 2025 | 1.76 | -0.05 | -2.76% | 1.842 | 1.854 | 1.76 | 37,906 |
| Jan 15 2025 | 1.81 | -0.01 | -0.44% | 1.808 | 1.814 | 1.79 | 25,775 |
| Jan 14 2025 | 1.818 | -0.01 | -0.55% | 1.828 | 1.87 | 1.794 | 45,807 |
| Jan 13 2025 | 1.828 | -0.02 | -1.19% | 1.876 | 1.876 | 1.824 | 23,601 |
| Jan 10 2025 | 1.85 | -0.02 | -1.28% | 1.872 | 1.898 | 1.85 | 26,111 |
| Jan 09 2025 | 1.874 | 0.04 | 2.40% | 1.88 | 1.90 | 1.846 | 22,051 |
| Jan 08 2025 | 1.83 | -0.04 | -2.14% | 1.86 | 1.892 | 1.83 | 40,907 |
| Jan 07 2025 | 1.87 | -0.01 | -0.53% | 1.904 | 1.928 | 1.86 | 29,972 |
| Jan 03 2025 | 1.88 | 0.09 | 4.79% | 1.796 | 1.928 | 1.79 | 46,236 |
| Jan 02 2025 | 1.794 | 0.00 | 0.22% | 1.79 | 1.832 | 1.788 | 43,295 |
| Dec 31 2024 | 1.79 | -0.01 | -0.33% | 1.794 | 1.806 | 1.786 | 26,308 |
| Dec 30 2024 | 1.796 | 0.01 | 0.79% | 1.778 | 1.85 | 1.77 | 37,434 |
| Dec 27 2024 | 1.782 | -0.04 | -2.09% | 1.826 | 1.834 | 1.782 | 43,946 |
| Dec 23 2024 | 1.82 | 0.07 | 4.00% | 1.762 | 1.858 | 1.762 | 69,381 |
| Dec 20 2024 | 1.75 | 0.00 | 0.23% | 1.734 | 1.772 | 1.72 | 28,714 |
| Dec 19 2024 | 1.746 | -0.05 | -3.00% | 1.778 | 1.796 | 1.74 | 75,530 |
| Dec 18 2024 | 1.80 | -0.05 | -2.60% | 1.848 | 1.888 | 1.774 | 152,209 |
| Dec 17 2024 | 1.848 | 0.13 | 7.32% | 1.744 | 1.848 | 1.738 | 129,718 |
| Dec 16 2024 | 1.722 | -0.02 | -1.03% | 1.74 | 1.762 | 1.708 | 44,307 |
| Dec 13 2024 | 1.74 | 0.11 | 6.75% | 1.662 | 1.74 | 1.644 | 84,020 |
| Dec 12 2024 | 1.63 | -0.01 | -0.61% | 1.652 | 1.67 | 1.63 | 34,486 |
| Dec 11 2024 | 1.64 | 0.11 | 7.33% | 1.526 | 1.65 | 1.524 | 91,607 |
| Dec 10 2024 | 1.528 | 0.01 | 0.53% | 1.534 | 1.534 | 1.522 | 26,612 |
| Dec 09 2024 | 1.52 | 0.01 | 0.40% | 1.52 | 1.536 | 1.52 | 11,944 |
| Dec 06 2024 | 1.514 | 0.00 | -0.26% | 1.492 | 1.534 | 1.492 | 36,426 |
| Dec 05 2024 | 1.518 | -0.02 | -1.04% | 1.51 | 1.54 | 1.502 | 46,051 |
| Dec 04 2024 | 1.534 | 0.00 | 0.00% | 1.524 | 1.548 | 1.524 | 31,454 |
| Dec 03 2024 | 1.534 | 0.00 | 0.26% | 1.542 | 1.55 | 1.532 | 35,132 |
| Dec 02 2024 | 1.53 | 0.01 | 0.79% | 1.508 | 1.534 | 1.50 | 39,316 |
| Nov 29 2024 | 1.518 | 0.03 | 1.88% | 1.518 | 1.52 | 1.496 | 24,657 |
| Nov 28 2024 | 1.49 | -0.01 | -0.67% | 1.50 | 1.518 | 1.486 | 33,371 |
| Nov 27 2024 | 1.50 | -0.01 | -0.66% | 1.512 | 1.512 | 1.46 | 31,512 |
| Nov 26 2024 | 1.51 | 0.01 | 0.40% | 1.504 | 1.532 | 1.484 | 30,500 |
| Nov 25 2024 | 1.504 | 0.06 | 4.01% | 1.454 | 1.518 | 1.398 | 46,045 |
| Nov 22 2024 | 1.446 | 0.02 | 1.54% | 1.43 | 1.45 | 1.408 | 29,038 |
| Nov 21 2024 | 1.424 | 0.01 | 0.85% | 1.402 | 1.434 | 1.348 | 31,702 |
| Nov 20 2024 | 1.412 | 0.02 | 1.29% | 1.416 | 1.474 | 1.412 | 32,302 |
| Nov 19 2024 | 1.394 | -0.09 | -5.81% | 1.496 | 1.52 | 1.392 | 62,356 |
| Nov 18 2024 | 1.48 | -0.09 | -5.73% | 1.592 | 1.592 | 1.48 | 38,621 |
| Nov 15 2024 | 1.57 | -0.01 | -0.63% | 1.59 | 1.592 | 1.546 | 26,950 |
| Nov 14 2024 | 1.58 | 0.12 | 8.07% | 1.46 | 1.58 | 1.456 | 101,932 |
| Nov 13 2024 | 1.462 | 0.06 | 4.43% | 1.388 | 1.48 | 1.382 | 58,668 |
| Nov 12 2024 | 1.40 | -0.01 | -0.99% | 1.402 | 1.404 | 1.368 | 74,707 |
| Nov 11 2024 | 1.414 | 0.00 | 0.00% | 1.418 | 1.446 | 1.40 | 51,195 |
| Nov 08 2024 | 1.414 | -0.03 | -1.81% | 1.44 | 1.466 | 1.394 | 44,436 |
| Nov 07 2024 | 1.44 | -0.02 | -1.64% | 1.454 | 1.474 | 1.44 | 41,069 |
| Nov 06 2024 | 1.464 | 0.01 | 0.69% | 1.466 | 1.478 | 1.444 | 33,427 |
| Nov 05 2024 | 1.454 | 0.00 | 0.00% | 1.45 | 1.458 | 1.44 | 16,862 |
| Nov 04 2024 | 1.454 | -0.01 | -0.95% | 1.476 | 1.48 | 1.432 | 24,181 |
| Nov 01 2024 | 1.468 | 0.03 | 1.94% | 1.464 | 1.47 | 1.436 | 39,773 |
| Oct 31 2024 | 1.44 | -0.01 | -0.69% | 1.468 | 1.474 | 1.428 | 41,010 |
| Oct 30 2024 | 1.45 | -0.03 | -2.03% | 1.468 | 1.50 | 1.45 | 32,930 |
