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

Eltek Ltd (NQ: ELTK )

12.38 +0.28 (+2.27%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 23, 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 (%)
Jan 29, 2021 5.207 5.207 5.037 5.084 16,054 -0.05(-1.03%)
Jan 28, 2021 5.037 5.292 5.037 5.137 16,605 +0.13(+2.65%)
Jan 27, 2021 5.122 5.290 4.999 5.005 35,710 -0.17(-3.37%)
Jan 26, 2021 5.198 5.274 5.132 5.179 5,182 +0.07(+1.30%)
Jan 25, 2021 5.283 5.302 5.113 5.113 14,827 -0.13(-2.53%)
Jan 22, 2021 5.405 5.405 5.141 5.245 4,752 +0.11(+2.14%)
Jan 21, 2021 5.378 5.416 5.113 5.135 26,519 -0.29(-5.30%)
Jan 20, 2021 5.435 5.435 5.349 5.422 10,047 -0.04(-0.75%)
Jan 19, 2021 5.387 5.586 5.321 5.463 17,788 +0.16(+3.06%)
Jan 15, 2021 5.349 5.397 5.245 5.301 19,434 -0.03(-0.56%)
Jan 14, 2021 5.160 5.435 5.132 5.330 57,992 +0.25(+4.84%)
Jan 13, 2021 5.065 5.132 5.008 5.084 23,407 +0.09(+1.90%)
Jan 12, 2021 5.027 5.094 4.923 4.990 13,113 +0.03(+0.57%)
Jan 11, 2021 4.923 4.990 4.866 4.961 15,068 +0.17(+3.56%)
Jan 08, 2021 4.857 4.871 4.753 4.791 16,371 +0.03(+0.59%)
Jan 07, 2021 4.810 4.961 4.762 4.762 28,942 +0.00(+0.00%)
Jan 06, 2021 4.620 4.829 4.574 4.762 19,406 +0.09(+2.03%)
Jan 05, 2021 4.762 4.819 4.620 4.668 7,724 -0.09(-1.99%)
Jan 04, 2021 4.791 4.871 4.563 4.762 9,988 +0.00(+0.00%)
Dec 31, 2020 4.762 4.762 4.762 29,337 +0.09(+2.03%)
Dec 30, 2020 4.488 4.791 4.488 4.668 29,337 +0.13(+2.92%)
Dec 29, 2020 4.819 4.819 4.469 4.535 41,183 -0.12(-2.64%)
Dec 28, 2020 4.459 5.150 4.450 4.658 335,956 +0.21(+4.68%)
Dec 24, 2020 4.545 4.545 4.412 4.450 10,033 -0.10(-2.29%)
Dec 23, 2020 4.459 4.611 4.440 4.554 16,710 +0.04(+0.84%)
Dec 22, 2020 4.450 4.628 4.440 4.516 16,677 +0.05(+1.06%)
Dec 21, 2020 4.459 4.497 4.428 4.469 15,909 -0.01(-0.21%)
Dec 18, 2020 4.450 4.535 4.370 4.478 34,749 +0.09(+1.94%)
Dec 17, 2020 4.450 4.450 4.374 4.393 6,753 -0.06(-1.38%)
Dec 16, 2020 4.374 4.478 4.317 4.455 14,103 -0.04(-0.95%)
Dec 15, 2020 4.601 4.601 4.423 4.497 10,765 -0.02(-0.42%)
Dec 14, 2020 4.592 4.628 4.431 4.516 8,698 +0.09(+1.92%)
Dec 11, 2020 4.403 4.516 4.346 4.431 15,209 -0.03(-0.64%)
Dec 10, 2020 4.478 4.568 4.431 4.459 9,543 -0.01(-0.21%)
Dec 09, 2020 4.545 4.639 4.289 4.469 40,790 -0.14(-3.08%)
Dec 08, 2020 4.649 4.691 4.592 4.611 41,359 -0.02(-0.41%)
Dec 07, 2020 4.554 4.724 4.459 4.630 51,832 +0.08(+1.66%)
Dec 04, 2020 4.431 4.582 4.431 4.554 10,139 +0.13(+3.00%)
Dec 03, 2020 4.592 4.592 4.403 4.421 13,649 -0.17(-3.71%)
Dec 02, 2020 4.450 4.701 4.308 4.592 21,888 +0.06(+1.22%)
Dec 01, 2020 4.497 4.611 4.478 4.536 14,395 +0.00(+0.03%)
Nov 30, 2020 4.526 4.601 4.469 4.535 22,768 +0.02(+0.39%)
Nov 27, 2020 4.583 4.583 4.478 4.517 11,512 -0.03(-0.60%)
Nov 25, 2020 4.520 4.621 4.374 4.545 47,635 +0.24(+5.49%)
Nov 24, 2020 4.535 4.535 4.308 4.308 15,449 -0.09(-2.15%)
Nov 23, 2020 4.327 4.658 4.317 4.403 83,987 +0.06(+1.31%)
Nov 20, 2020 4.289 4.403 4.279 4.346 12,146 +0.01(+0.22%)
Nov 19, 2020 4.488 4.491 4.289 4.336 17,788 -0.13(-2.97%)
Nov 18, 2020 4.478 4.914 4.261 4.469 253,636 +0.06(+1.29%)
Nov 17, 2020 4.156 4.639 4.156 4.412 123,687 +0.19(+4.48%)
Nov 16, 2020 4.213 4.327 4.175 4.223 12,437 +0.02(+0.56%)
Nov 13, 2020 4.204 4.204 4.166 4.199 6,865 +0.03(+0.80%)
Nov 12, 2020 4.213 4.299 4.095 4.166 24,779 -0.08(-1.79%)
Nov 11, 2020 4.365 4.374 4.242 4.242 3,324 +0.02(+0.45%)
Nov 10, 2020 4.213 4.440 4.213 4.223 7,123 -0.04(-0.89%)
Nov 09, 2020 4.431 4.431 4.208 4.261 7,709 +0.09(+2.04%)
Nov 06, 2020 4.317 4.365 4.119 4.175 43,832 -0.25(-5.57%)
Nov 05, 2020 4.393 4.450 4.317 4.421 27,277 +0.07(+1.52%)
Nov 04, 2020 4.592 4.724 4.317 4.355 59,298 -0.32(-6.79%)
Nov 03, 2020 4.514 4.677 4.514 4.672 6,956 +0.10(+2.17%)
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.