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

Eltek Ltd (NQ: ELTK )

12.22 +0.12 (+0.99%)
Streaming Delayed Price Updated: 11:39 AM 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 (%)
Dec 30, 2011 5.775 6.201 5.775 6.149 3,728 +0.23(+3.92%)
Dec 29, 2011 5.917 5.917 5.870 5.917 126 +0.19(+3.31%)
Dec 28, 2011 5.965 5.965 5.728 5.728 2,080 -0.19(-3.20%)
Dec 27, 2011 5.870 6.201 5.728 5.917 1,767 +0.14(+2.46%)
Dec 23, 2011 5.870 6.059 5.775 5.775 2,866 -0.33(-5.43%)
Dec 21, 2011 6.012 6.107 5.917 6.107 2,159 +0.14(+2.38%)
Dec 20, 2011 5.870 5.965 5.729 5.965 2,860 +0.09(+1.61%)
Dec 19, 2011 5.870 6.012 5.492 5.870 1,848 -0.05(-0.80%)
Dec 16, 2011 5.775 5.917 5.775 5.917 1,288 -0.19(-3.10%)
Dec 15, 2011 6.107 6.107 6.107 6.107 108 +0.05(+0.78%)
Dec 14, 2011 5.917 6.059 5.917 6.059 1,563 +0.09(+1.59%)
Dec 13, 2011 6.059 6.060 5.349 5.965 30,298 -0.14(-2.33%)
Dec 12, 2011 6.012 6.107 6.012 6.107 1,584 -0.24(-3.73%)
Dec 09, 2011 6.012 6.343 6.012 6.343 945 +0.24(+3.88%)
Dec 08, 2011 6.059 6.343 6.059 6.107 295 -0.09(-1.53%)
Dec 07, 2011 5.917 6.438 5.917 6.201 6,028 -0.28(-4.38%)
Dec 06, 2011 6.296 6.556 5.965 6.485 16,800 +0.38(+6.21%)
Dec 05, 2011 6.154 6.296 6.106 6.106 4,317 +0.19(+3.19%)
Dec 02, 2011 6.296 6.343 5.917 5.917 8,851 -0.43(-6.72%)
Dec 01, 2011 6.817 6.817 5.870 6.343 14,377 -0.05(-0.74%)
Nov 30, 2011 6.864 7.527 6.154 6.391 149,500 +0.76(+13.45%)
Nov 29, 2011 5.491 5.633 5.491 5.633 5,109 +0.19(+3.48%)
Nov 28, 2011 5.255 5.444 5.255 5.444 3,265 +0.14(+2.68%)
Nov 25, 2011 5.302 5.397 5.160 5.302 3,039 +0.00(+0.00%)
Nov 23, 2011 5.302 5.586 5.302 5.302 1,013 -0.52(-8.94%)
Nov 21, 2011 5.681 5.823 5.823 5.823 105 +0.20(+3.49%)
Nov 18, 2011 5.633 5.633 5.626 5.626 409 -0.15(-2.58%)
Nov 17, 2011 5.444 5.775 5.302 5.775 361 -0.09(-1.60%)
Nov 16, 2011 5.681 5.917 5.444 5.870 1,666 +0.19(+3.32%)
Nov 15, 2011 5.681 5.681 5.444 5.681 178 +0.05(+0.84%)
Nov 14, 2011 5.681 5.681 5.633 5.633 50 +0.33(+6.25%)
Nov 11, 2011 5.681 5.775 5.302 5.302 371 -0.38(-6.67%)
Nov 10, 2011 5.633 5.917 5.586 5.681 2,978 -0.24(-4.00%)
Nov 09, 2011 5.633 5.917 5.633 5.917 73 +0.00(+0.00%)
Nov 08, 2011 5.917 5.917 5.917 5.917 612 +0.00(+0.04%)
Nov 07, 2011 5.681 5.917 5.681 5.915 990 -0.00(-0.04%)
Nov 04, 2011 5.917 6.012 5.917 5.917 5,626 -0.05(-0.79%)
Nov 03, 2011 5.965 5.965 5.681 5.965 373 +0.05(+0.80%)
Nov 02, 2011 5.917 5.917 5.901 5.917 745 +0.00(+0.00%)
Nov 01, 2011 5.917 6.107 5.870 5.917 879 -0.19(-3.10%)
Oct 31, 2011 5.823 6.107 5.775 6.107 1,783 +0.33(+5.74%)
Oct 28, 2011 5.349 5.823 5.349 5.775 415 +0.09(+1.67%)
Oct 27, 2011 5.775 5.775 5.681 5.681 802 +0.09(+1.69%)
Oct 25, 2011 5.586 5.586 5.586 5.586 190 +0.00(+0.00%)
Oct 24, 2011 5.207 5.730 5.207 5.586 2,355 +0.00(+0.00%)
Oct 21, 2011 5.633 5.633 5.444 5.586 1,171 +0.05(+0.85%)
Oct 19, 2011 5.539 5.539 5.539 5.539 0 +0.00(+0.00%)
Oct 18, 2011 5.539 5.539 5.255 5.539 295 +0.05(+0.86%)
Oct 17, 2011 5.586 5.586 5.444 5.491 2,692 +0.19(+3.57%)
Oct 14, 2011 5.302 5.302 5.302 5.302 348 +0.05(+0.90%)
Oct 13, 2011 5.255 5.255 5.255 5.255 52 +0.05(+0.91%)
Oct 12, 2011 5.113 5.207 5.113 5.207 253 +0.24(+4.76%)
Oct 11, 2011 4.502 5.255 4.502 4.971 2,528 +0.47(+10.53%)
Oct 10, 2011 4.450 4.781 4.450 4.497 2,501 +0.00(+0.00%)
Oct 07, 2011 4.971 4.971 4.497 4.497 2,597 -0.46(-9.31%)
Oct 06, 2011 4.639 4.971 4.639 4.959 1,098 +0.46(+10.26%)
Oct 05, 2011 4.497 4.497 4.450 4.497 3,227 +0.00(+0.00%)
Oct 04, 2011 4.497 4.497 4.439 4.497 5,541 -0.24(-4.99%)
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.