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

Eltek Ltd (NQ: ELTK )

11.89 +0.63 (+5.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Oct 30, 2015 5.356 5.491 5.349 5.444 401 -0.05(-0.84%)
Oct 29, 2015 5.538 5.538 5.444 5.491 3,718 -0.00(-0.01%)
Oct 28, 2015 5.586 5.586 5.491 5.491 81 +0.05(+0.87%)
Oct 27, 2015 5.586 5.586 5.444 5.444 1,987 +0.24(+4.55%)
Oct 26, 2015 5.350 5.586 5.207 5.207 2,253 -0.38(-6.78%)
Oct 23, 2015 5.349 5.586 5.349 5.586 42 -0.09(-1.66%)
Oct 22, 2015 5.306 5.680 5.302 5.680 538 +0.14(+2.56%)
Oct 20, 2015 5.444 5.539 5.539 5.539 971 -0.14(-2.50%)
Oct 19, 2015 5.397 5.681 5.397 5.681 612 +0.11(+2.00%)
Oct 16, 2015 5.539 5.586 5.539 5.569 1,415 -0.02(-0.30%)
Oct 15, 2015 5.491 5.586 5.491 5.586 1,432 +0.10(+1.73%)
Oct 14, 2015 5.775 5.870 5.113 5.491 14,289 -0.28(-4.93%)
Oct 13, 2015 5.633 5.870 5.633 5.775 955 +0.00(+0.00%)
Oct 12, 2015 5.870 5.870 5.728 5.775 1,851 -0.05(-0.81%)
Oct 09, 2015 5.823 5.917 5.823 5.823 1,167 -0.09(-1.60%)
Oct 08, 2015 5.775 5.917 5.775 5.917 289 +0.09(+1.63%)
Oct 07, 2015 5.870 5.775 5.775 5.823 3,730 +0.05(+0.82%)
Oct 06, 2015 5.823 5.870 5.775 5.775 8,280 -0.05(-0.81%)
Oct 05, 2015 5.823 5.964 5.776 5.823 3,026 -0.05(-0.81%)
Oct 02, 2015 5.964 5.964 5.775 5.870 5,823 -0.05(-0.80%)
Oct 01, 2015 5.917 5.917 5.917 5.917 89 +0.00(+0.00%)
Sep 30, 2015 5.728 5.965 5.728 5.917 5,578 +0.05(+0.81%)
Sep 29, 2015 5.823 5.917 5.775 5.870 5,906 +0.09(+1.64%)
Sep 28, 2015 5.823 6.059 5.775 5.775 3,021 -0.19(-3.17%)
Sep 25, 2015 5.823 6.012 5.775 5.965 3,696 -0.05(-0.79%)
Sep 24, 2015 5.870 6.059 5.775 6.012 6,610 +0.05(+0.79%)
Sep 23, 2015 6.059 6.059 5.870 5.965 6,448 -0.09(-1.55%)
Sep 22, 2015 5.775 6.059 5.775 6.059 1,326 +0.09(+1.58%)
Sep 21, 2015 5.870 6.012 5.775 5.965 5,766 +0.14(+2.44%)
Sep 18, 2015 5.775 5.889 5.775 5.823 6,118 -0.05(-0.81%)
Sep 17, 2015 6.107 6.154 5.823 5.870 5,857 -0.19(-3.12%)
Sep 16, 2015 5.965 6.107 5.870 6.059 7,843 +0.19(+3.23%)
Sep 15, 2015 5.964 6.059 5.870 5.870 5,508 -0.09(-1.59%)
Sep 14, 2015 6.012 6.012 5.965 5.965 93 -0.05(-0.79%)
Sep 11, 2015 6.011 6.059 5.965 6.012 2,121 -0.05(-0.78%)
Sep 10, 2015 6.012 6.107 6.012 6.059 150 +0.14(+2.40%)
Sep 09, 2015 6.059 6.107 5.870 5.917 8,319 -0.09(-1.57%)
Sep 08, 2015 5.870 6.154 5.870 6.012 7,811 -0.09(-1.55%)
Sep 04, 2015 6.201 6.107 6.107 6.107 2,408 -0.05(-0.77%)
Sep 03, 2015 6.154 6.343 5.917 6.154 15,240 -0.24(-3.70%)
Sep 02, 2015 6.249 6.391 5.917 6.391 13,950 +0.28(+4.65%)
Sep 01, 2015 5.681 6.154 5.681 6.107 4,699 +0.05(+0.80%)
Aug 31, 2015 6.296 6.301 5.775 6.058 22,903 -0.28(-4.49%)
Aug 28, 2015 5.917 6.580 5.681 6.343 42,770 +0.52(+8.93%)
Aug 27, 2015 5.555 6.154 5.539 5.823 25,167 +0.35(+6.46%)
Aug 26, 2015 5.065 5.681 5.065 5.470 12,615 +0.40(+7.99%)
Aug 25, 2015 5.018 5.349 5.018 5.065 344 +0.00(+0.00%)
Aug 24, 2015 4.829 5.065 4.734 5.065 5,729 +0.00(+0.01%)
Aug 21, 2015 5.350 5.350 4.923 5.065 13,404 -0.24(-4.47%)
Aug 20, 2015 5.160 5.444 5.160 5.302 7,488 +0.05(+0.90%)
Aug 19, 2015 5.221 5.633 5.207 5.255 2,233 +0.33(+6.73%)
Aug 18, 2015 5.349 5.586 4.923 4.923 2,490 -0.43(-7.96%)
Aug 17, 2015 5.491 5.491 5.302 5.349 3,889 -0.05(-0.88%)
Aug 14, 2015 5.444 5.444 5.302 5.397 6,810 +0.00(+0.00%)
Aug 13, 2015 5.681 5.681 5.302 5.397 20,123 -0.19(-3.39%)
Aug 12, 2015 5.018 6.391 5.018 5.586 135,406 +0.99(+21.66%)
Aug 11, 2015 4.592 4.734 4.545 4.591 2,944 -0.19(-3.97%)
Aug 10, 2015 4.781 4.829 4.781 4.781 84 -0.05(-0.98%)
Aug 07, 2015 4.821 4.829 4.639 4.829 1,837 +0.09(+2.00%)
Aug 06, 2015 4.862 4.862 4.687 4.734 9,305 -0.14(-2.86%)
Aug 05, 2015 4.644 4.873 4.639 4.873 8,220 +0.23(+5.05%)
Aug 04, 2015 4.545 4.639 4.450 4.639 3,536 +0.17(+3.69%)
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.