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 (%)
Dec 31, 2019 3.408 3.451 3.378 3.408 20,701 +0.00(+0.00%)
Dec 30, 2019 3.408 3.475 3.389 3.408 20,831 -0.05(-1.37%)
Dec 27, 2019 3.465 3.579 3.456 3.456 36,016 +0.00(+0.00%)
Dec 26, 2019 3.503 3.560 3.408 3.456 15,322 -0.09(-2.47%)
Dec 24, 2019 3.506 3.568 3.506 3.543 9,717 -0.02(-0.47%)
Dec 23, 2019 3.475 3.579 3.475 3.560 27,638 +0.04(+1.08%)
Dec 20, 2019 3.408 3.625 3.408 3.522 63,795 +0.07(+1.92%)
Dec 19, 2019 3.361 3.456 3.361 3.456 8,246 +0.07(+1.96%)
Dec 18, 2019 3.399 3.446 3.389 3.389 14,505 -0.02(-0.56%)
Dec 17, 2019 3.408 3.456 3.361 3.408 16,341 +0.00(+0.00%)
Dec 16, 2019 3.371 3.465 3.333 3.408 42,161 +0.09(+2.56%)
Dec 13, 2019 3.390 3.425 3.314 3.323 50,275 -0.07(-1.96%)
Dec 12, 2019 3.541 3.541 3.361 3.389 27,140 -0.12(-3.50%)
Dec 11, 2019 3.418 3.550 3.403 3.513 77,994 +0.09(+2.77%)
Dec 10, 2019 3.333 3.569 3.295 3.418 96,228 +0.06(+1.69%)
Dec 09, 2019 3.465 3.465 3.276 3.361 39,484 -0.09(-2.74%)
Dec 06, 2019 3.200 3.574 3.200 3.456 181,879 +0.23(+7.04%)
Dec 05, 2019 3.247 3.314 3.229 3.229 31,757 -0.07(-2.01%)
Dec 04, 2019 3.247 3.342 3.247 3.295 33,139 +0.08(+2.35%)
Dec 03, 2019 3.295 3.309 3.219 3.219 57,571 -0.10(-3.13%)
Dec 02, 2019 3.314 3.389 3.266 3.323 40,393 -0.02(-0.57%)
Nov 29, 2019 3.304 3.399 3.295 3.342 18,589 +0.05(+1.44%)
Nov 27, 2019 3.389 3.408 3.295 3.295 104,564 -0.15(-4.40%)
Nov 26, 2019 3.541 3.541 3.380 3.446 35,092 -0.07(-1.89%)
Nov 25, 2019 3.371 3.531 3.352 3.513 48,994 +0.07(+1.92%)
Nov 22, 2019 3.484 3.494 3.371 3.446 44,043 -0.05(-1.35%)
Nov 21, 2019 3.617 3.683 3.427 3.494 180,752 -0.26(-6.82%)
Nov 20, 2019 4.762 4.923 3.333 3.749 767,977 -0.55(-12.78%)
Nov 19, 2019 4.563 4.764 4.100 4.298 385,520 -0.13(-2.99%)
Nov 18, 2019 3.958 5.255 3.939 4.431 1,258,306 +0.59(+15.27%)
Nov 15, 2019 3.674 3.901 3.531 3.844 48,585 +0.09(+2.27%)
Nov 14, 2019 3.929 3.958 3.636 3.759 90,359 -0.19(-4.80%)
Nov 13, 2019 3.503 3.958 3.475 3.948 122,090 +0.53(+15.51%)
Nov 12, 2019 3.560 3.730 3.418 3.418 48,696 -0.13(-3.73%)
Nov 11, 2019 3.479 3.787 3.457 3.550 121,758 +0.11(+3.31%)
Nov 08, 2019 3.371 3.484 3.346 3.437 20,701 +0.12(+3.71%)
Nov 07, 2019 3.342 3.607 3.314 3.314 83,966 -0.02(-0.57%)
Nov 06, 2019 3.304 3.578 3.181 3.333 57,985 +0.09(+2.92%)
Nov 05, 2019 3.295 3.361 3.200 3.238 20,582 +0.07(+2.09%)
Nov 04, 2019 3.247 3.465 3.153 3.172 48,921 -0.13(-3.99%)
Nov 01, 2019 3.334 3.389 3.238 3.304 55,662 +0.08(+2.63%)
Oct 31, 2019 3.389 3.465 3.219 3.219 40,813 -0.10(-3.13%)
Oct 30, 2019 3.333 3.370 3.285 3.323 7,439 -0.07(-1.96%)
Oct 29, 2019 3.196 3.645 3.196 3.389 81,689 +0.09(+2.87%)
Oct 28, 2019 3.124 3.437 3.096 3.295 104,516 +0.18(+5.78%)
Oct 25, 2019 3.096 3.167 3.039 3.115 30,207 +0.00(+0.00%)
Oct 24, 2019 3.115 3.191 3.068 3.115 30,320 -0.02(-0.60%)
Oct 23, 2019 3.238 3.257 3.115 3.134 26,151 -0.10(-3.22%)
Oct 22, 2019 3.266 3.266 3.153 3.238 26,141 +0.01(+0.29%)
Oct 21, 2019 3.257 3.285 3.200 3.229 30,410 -0.03(-0.87%)
Oct 18, 2019 3.229 3.293 3.162 3.257 21,018 -0.01(-0.29%)
Oct 17, 2019 3.105 3.285 3.105 3.266 24,848 +0.02(+0.58%)
Oct 16, 2019 3.030 3.361 2.992 3.247 117,652 +0.13(+4.26%)
Oct 15, 2019 3.162 3.172 3.058 3.115 27,116 -0.06(-1.79%)
Oct 14, 2019 3.105 3.209 3.001 3.172 34,775 +0.14(+4.69%)
Oct 11, 2019 3.182 3.235 2.935 3.030 62,421 -0.12(-3.90%)
Oct 10, 2019 3.191 3.247 3.087 3.153 36,690 -0.02(-0.60%)
Oct 09, 2019 3.143 3.229 3.143 3.172 15,171 +0.00(+0.00%)
Oct 08, 2019 3.105 3.238 3.105 3.172 22,052 +0.05(+1.52%)
Oct 07, 2019 3.143 3.304 3.105 3.124 19,863 -0.06(-1.79%)
Oct 04, 2019 3.191 3.295 3.124 3.181 21,124 +0.03(+0.90%)
Oct 03, 2019 3.352 3.626 3.124 3.153 149,664 -0.10(-3.20%)
Oct 02, 2019 3.162 3.408 3.087 3.257 113,922 +0.10(+3.30%)
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.