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 (%)
Feb 28, 2019 2.178 2.178 2.092 2.102 1,604 -0.01(-0.32%)
Feb 27, 2019 2.109 2.109 2.109 2.109 850 -0.01(-0.57%)
Feb 26, 2019 2.121 2.141 2.102 2.121 11,901 -0.07(-3.03%)
Feb 25, 2019 2.187 2.187 2.187 79 +0.00(+0.00%)
Feb 22, 2019 2.064 2.187 2.064 2.187 2,429 +0.09(+4.05%)
Feb 21, 2019 2.102 2.102 2.102 1 +0.00(+0.00%)
Feb 19, 2019 2.102 2.102 2.102 0 -0.03(-1.33%)
Feb 15, 2019 2.159 2.272 2.130 2.130 12,885 -0.01(-0.61%)
Feb 14, 2019 2.178 2.206 2.130 2.143 6,474 -0.09(-4.08%)
Feb 13, 2019 2.234 2.234 2.234 2.234 211 -0.06(-2.48%)
Feb 12, 2019 2.291 2.291 2.291 2.291 316 -0.03(-1.22%)
Feb 11, 2019 2.215 2.320 2.130 2.320 1,262 +0.07(+2.94%)
Feb 08, 2019 2.140 2.253 2.130 2.253 9,189 +0.08(+3.47%)
Feb 07, 2019 2.188 2.357 2.130 2.178 70,673 -0.09(-4.16%)
Feb 06, 2019 2.178 2.272 2.178 2.272 665 -0.12(-5.14%)
Feb 05, 2019 2.395 2.395 2.395 82 +0.00(+0.00%)
Feb 04, 2019 2.395 2.395 2.395 2.395 971 -0.01(-0.39%)
Feb 01, 2019 2.253 2.405 2.253 2.405 316 +0.17(+7.63%)
Jan 31, 2019 2.198 2.234 2.198 2.234 2,651 -0.15(-6.35%)
Jan 30, 2019 2.178 2.386 2.178 2.386 4,261 +0.20(+9.05%)
Jan 29, 2019 2.161 2.320 2.161 2.188 1,826 -0.04(-1.66%)
Jan 28, 2019 2.197 2.338 2.183 2.225 3,932 -0.14(-6.00%)
Jan 25, 2019 2.367 2.367 2.367 2.367 105 -0.07(-2.72%)
Jan 24, 2019 2.433 2.433 2.433 2.433 282 +0.19(+8.44%)
Jan 23, 2019 2.464 2.545 2.244 2.244 3,780 -0.04(-1.66%)
Jan 22, 2019 2.367 2.433 2.282 2.282 4,086 -0.22(-8.71%)
Jan 18, 2019 2.367 2.499 2.367 2.499 528 +0.00(+0.00%)
Jan 17, 2019 2.356 2.594 2.334 2.499 36,780 -0.19(-7.04%)
Jan 16, 2019 2.499 3.389 2.348 2.689 173,486 +0.15(+5.97%)
Jan 15, 2019 2.708 2.765 2.284 2.537 16,995 -0.10(-3.94%)
Jan 14, 2019 2.272 2.651 2.178 2.642 16,232 +0.18(+7.31%)
Jan 10, 2019 2.462 2.462 2.462 0 +0.09(+4.00%)
Jan 09, 2019 2.298 2.537 2.150 2.367 22,093 +0.05(+2.04%)
Jan 08, 2019 2.320 2.320 2.320 2.320 105 +0.09(+4.26%)
Jan 04, 2019 2.225 2.225 2.225 0 -0.04(-1.67%)
Jan 03, 2019 1.917 2.263 1.917 2.263 3,485 +0.13(+6.23%)
Jan 02, 2019 1.988 2.178 1.988 2.130 6,073 +0.12(+6.13%)
Dec 31, 2018 2.272 2.272 1.894 2.007 8,977 -0.34(-14.52%)
Dec 28, 2018 2.348 2.348 2.348 2.348 316 -0.01(-0.40%)
Dec 27, 2018 2.367 2.395 2.225 2.357 1,722 -0.01(-0.40%)
Dec 26, 2018 2.405 2.414 2.234 2.367 3,963 -0.09(-3.47%)
Dec 24, 2018 2.452 2.452 2.452 2.452 211 -0.05(-1.89%)
Dec 21, 2018 2.594 2.594 2.272 2.499 7,921 -0.04(-1.49%)
Dec 20, 2018 2.310 2.537 2.036 2.537 7,463 -0.21(-7.59%)
Dec 19, 2018 2.679 2.793 2.339 2.746 15,447 -0.08(-2.68%)
Dec 18, 2018 2.831 2.831 2.689 2.821 22,639 -0.02(-0.66%)
Dec 17, 2018 2.679 2.840 2.677 2.840 3,107 -0.00(-0.00%)
Dec 14, 2018 2.708 2.840 2.708 2.840 211 +0.00(+0.00%)
Dec 13, 2018 2.746 2.840 2.746 2.840 1,529 +0.00(+0.00%)
Dec 12, 2018 2.831 2.840 2.793 2.840 8,599 -0.03(-0.99%)
Dec 11, 2018 2.888 2.888 2.793 2.869 2,909 -0.02(-0.66%)
Dec 10, 2018 2.888 2.888 2.888 2.888 336 -0.09(-3.17%)
Dec 07, 2018 2.982 2.982 2.982 111 +0.00(+0.00%)
Dec 06, 2018 3.115 3.115 2.850 2.982 1,789 -0.13(-4.26%)
Dec 04, 2018 2.878 3.115 2.859 3.115 1,161 +0.10(+3.46%)
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.