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

Eltek Ltd (NQ: ELTK )

12.37 +0.27 (+2.23%)
Streaming Delayed Price Updated: 1:05 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 (%)
Nov 30, 2021 4.175 4.255 4.175 4.242 3,909 +0.04(+0.90%)
Nov 29, 2021 4.261 4.339 4.166 4.204 10,300 -0.06(-1.33%)
Nov 26, 2021 4.166 4.260 4.166 4.260 1,721 -0.05(-1.19%)
Nov 24, 2021 4.277 4.312 4.277 4.312 1,007 -0.01(-0.13%)
Nov 23, 2021 4.563 4.563 4.237 4.317 13,268 -0.16(-3.60%)
Nov 22, 2021 4.582 4.600 4.469 4.478 5,614 -0.03(-0.63%)
Nov 19, 2021 4.601 4.601 4.459 4.507 3,945 -0.08(-1.65%)
Nov 18, 2021 4.639 4.582 4.478 4.582 14,519 -0.03(-0.62%)
Nov 17, 2021 5.150 5.150 4.374 4.611 78,765 -0.69(-13.04%)
Nov 16, 2021 5.307 5.397 5.268 5.302 8,459 +0.00(+0.00%)
Nov 15, 2021 5.160 5.359 5.157 5.302 15,919 +0.09(+1.82%)
Nov 12, 2021 5.160 5.207 5.160 5.207 4,861 -0.02(-0.36%)
Nov 11, 2021 5.226 5.226 5.226 5.226 1,322 -0.06(-1.08%)
Nov 09, 2021 5.427 5.427 5.172 5.283 6,109 -0.04(-0.80%)
Nov 08, 2021 5.349 5.349 5.293 5.326 6,723 +0.02(+0.45%)
Nov 05, 2021 5.317 5.373 5.293 5.302 8,045 -0.19(-3.45%)
Nov 04, 2021 5.321 5.543 5.293 5.491 42,114 +0.17(+3.20%)
Nov 03, 2021 5.278 5.434 5.278 5.321 10,069 +0.00(+0.00%)
Nov 02, 2021 5.340 5.453 5.226 5.321 19,374 +0.06(+1.23%)
Nov 01, 2021 5.255 5.349 5.222 5.256 11,072 +0.08(+1.63%)
Oct 29, 2021 4.980 5.172 4.980 5.172 4,845 +0.06(+1.15%)
Oct 28, 2021 5.075 5.330 5.075 5.113 17,102 +0.08(+1.50%)
Oct 27, 2021 5.113 5.302 4.961 5.037 13,696 -0.13(-2.56%)
Oct 26, 2021 5.207 5.169 5.169 8,875 -0.07(-1.27%)
Oct 25, 2021 5.293 5.377 5.207 5.236 14,098 +0.03(+0.55%)
Oct 22, 2021 5.311 5.444 5.207 5.207 21,039 -0.18(-3.40%)
Oct 21, 2021 5.312 5.435 5.274 5.391 22,515 +0.09(+1.67%)
Oct 20, 2021 5.406 5.406 5.302 5.302 4,305 -0.03(-0.53%)
Oct 19, 2021 5.340 5.453 5.302 5.330 53,243 +0.01(+0.18%)
Oct 18, 2021 5.359 5.359 5.321 5.321 1,630 -0.01(-0.18%)
Oct 15, 2021 5.387 5.387 5.198 5.330 8,114 -0.06(-1.05%)
Oct 14, 2021 5.368 5.412 5.302 5.387 5,389 +0.04(+0.71%)
Oct 13, 2021 5.226 5.428 5.226 5.349 17,416 +0.14(+2.73%)
Oct 12, 2021 5.274 5.321 5.207 5.207 10,942 -0.11(-2.13%)
Oct 11, 2021 5.406 5.444 5.169 5.321 11,367 -0.15(-2.77%)
Oct 08, 2021 5.510 5.548 5.435 5.472 2,897 +0.12(+2.22%)
Oct 07, 2021 5.397 5.425 5.302 5.354 31,355 -0.01(-0.27%)
Oct 06, 2021 5.444 5.444 5.368 5.368 12,131 -0.06(-1.05%)
Oct 05, 2021 5.472 5.472 5.397 5.425 9,073 -0.07(-1.21%)
Oct 04, 2021 5.539 5.539 5.454 5.491 6,212 -0.05(-0.85%)
Oct 01, 2021 5.472 5.624 5.472 5.539 6,026 +0.07(+1.21%)
Sep 30, 2021 5.614 5.643 5.425 5.472 16,062 -0.10(-1.87%)
Sep 29, 2021 5.595 5.595 5.491 5.577 19,224 -0.02(-0.34%)
Sep 28, 2021 5.491 5.721 5.491 5.596 27,721 +0.06(+1.03%)
Sep 27, 2021 5.548 5.701 5.539 5.539 12,169 -0.06(-1.02%)
Sep 24, 2021 5.690 5.870 5.539 5.595 30,713 -0.12(-2.15%)
Sep 23, 2021 5.577 5.735 5.416 5.719 28,777 +0.23(+4.14%)
Sep 22, 2021 5.561 5.561 5.406 5.491 6,489 +0.09(+1.75%)
Sep 21, 2021 5.321 5.529 5.302 5.397 13,869 +0.08(+1.42%)
Sep 20, 2021 5.539 5.614 5.302 5.321 34,667 -0.40(-6.95%)
Sep 17, 2021 5.747 5.861 5.681 5.719 16,580 -0.04(-0.66%)
Sep 16, 2021 5.804 5.974 5.709 5.756 6,185 -0.07(-1.14%)
Sep 15, 2021 6.026 6.026 5.756 5.823 14,775 -0.09(-1.60%)
Sep 14, 2021 5.965 5.965 5.842 5.917 6,823 +0.01(+0.16%)
Sep 13, 2021 5.870 5.965 5.823 5.908 12,214 +0.03(+0.48%)
Sep 10, 2021 6.003 6.067 5.851 5.880 7,202 -0.09(-1.43%)
Sep 09, 2021 6.012 6.135 5.756 5.965 25,208 -0.03(-0.47%)
Sep 08, 2021 6.059 6.296 5.848 5.993 12,690 -0.13(-2.16%)
Sep 07, 2021 6.334 6.424 6.107 6.126 33,967 -0.14(-2.27%)
Sep 03, 2021 6.467 6.476 6.249 6.268 12,618 -0.18(-2.79%)
Sep 02, 2021 6.429 6.618 6.392 6.448 13,017 +0.01(+0.15%)
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.