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

Eltek Ltd (NQ: ELTK )

12.26 +0.16 (+1.32%)
Streaming Delayed Price Updated: 3:21 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 (%)
Jun 30, 2021 5.624 5.794 5.614 5.794 26,329 +0.20(+3.55%)
Jun 29, 2021 5.567 5.794 5.464 5.595 76,394 +0.02(+0.34%)
Jun 28, 2021 5.605 5.609 5.501 5.577 12,790 -0.04(-0.67%)
Jun 25, 2021 5.605 5.652 5.605 5.614 2,227 +0.00(+0.00%)
Jun 24, 2021 5.643 5.671 5.539 5.614 4,393 +0.10(+1.89%)
Jun 23, 2021 5.539 5.728 5.510 5.510 14,356 -0.03(-0.51%)
Jun 22, 2021 5.586 5.586 5.463 5.539 21,351 -0.05(-0.91%)
Jun 21, 2021 5.643 5.697 5.586 5.590 20,884 -0.06(-1.03%)
Jun 18, 2021 5.633 5.690 5.629 5.648 9,710 -0.02(-0.42%)
Jun 17, 2021 5.652 5.766 5.652 5.671 4,015 -0.02(-0.33%)
Jun 16, 2021 5.624 5.766 5.624 5.690 15,093 +0.00(+0.00%)
Jun 15, 2021 5.747 5.889 5.643 5.690 70,515 -0.13(-2.28%)
Jun 14, 2021 5.823 5.861 5.775 5.823 5,721 +0.04(+0.65%)
Jun 11, 2021 5.729 5.823 5.729 5.785 7,868 -0.09(-1.45%)
Jun 10, 2021 5.813 6.040 5.624 5.870 24,533 +0.16(+2.82%)
Jun 09, 2021 5.870 5.927 5.709 5.709 38,493 -0.19(-3.21%)
Jun 08, 2021 5.917 6.020 5.816 5.898 53,942 -0.04(-0.64%)
Jun 07, 2021 5.880 5.993 5.766 5.936 34,478 +0.00(+0.00%)
Jun 04, 2021 5.861 6.097 5.747 5.936 94,777 +0.15(+2.62%)
Jun 03, 2021 5.633 6.201 5.548 5.785 243,834 +0.06(+0.99%)
Jun 02, 2021 5.737 5.775 5.615 5.728 35,797 +0.03(+0.50%)
Jun 01, 2021 5.681 5.766 5.605 5.700 59,800 +0.03(+0.50%)
May 28, 2021 5.425 5.842 5.363 5.671 315,439 +0.27(+4.90%)
May 27, 2021 5.416 5.614 5.406 5.406 38,818 -0.02(-0.35%)
May 26, 2021 5.359 5.537 5.281 5.425 34,206 -0.01(-0.17%)
May 25, 2021 5.302 5.731 5.207 5.435 316,291 +0.08(+1.41%)
May 24, 2021 5.330 5.359 5.207 5.359 44,650 +0.02(+0.35%)
May 21, 2021 5.236 5.397 5.198 5.340 49,114 +0.14(+2.73%)
May 20, 2021 5.132 5.416 4.857 5.198 446,489 +0.09(+1.86%)
May 19, 2021 4.999 5.340 4.879 5.103 264,444 +0.16(+3.25%)
May 18, 2021 4.999 5.188 4.904 4.942 95,303 -0.06(-1.13%)
May 17, 2021 5.027 5.283 4.848 4.999 85,610 -0.07(-1.40%)
May 14, 2021 4.923 5.936 4.923 5.070 390,242 +0.23(+4.79%)
May 13, 2021 5.548 5.747 4.838 4.838 214,675 -0.71(-12.80%)
May 12, 2021 5.747 5.818 5.491 5.548 61,945 -0.32(-5.48%)
May 11, 2021 5.955 6.085 5.614 5.870 106,937 -0.33(-5.34%)
May 10, 2021 6.779 8.332 5.946 6.201 1,204,255 -0.66(-9.66%)
May 07, 2021 6.495 6.893 6.315 6.864 90,243 +0.30(+4.62%)
May 06, 2021 5.709 7.499 5.558 6.561 1,726,565 +0.88(+15.50%)
May 05, 2021 5.397 6.107 5.368 5.681 139,617 +0.22(+3.99%)
May 04, 2021 5.444 5.558 5.397 5.463 9,467 -0.01(-0.17%)
May 03, 2021 5.387 5.475 5.349 5.472 6,220 -0.01(-0.17%)
Apr 30, 2021 5.491 5.491 5.394 5.482 2,006 -0.01(-0.17%)
Apr 29, 2021 5.491 5.491 5.435 5.491 3,556 +0.12(+2.29%)
Apr 28, 2021 5.491 5.491 5.368 5.368 13,125 -0.09(-1.56%)
Apr 27, 2021 5.529 5.577 5.378 5.453 3,642 -0.01(-0.17%)
Apr 26, 2021 5.264 5.633 5.207 5.463 3,087 +0.19(+3.59%)
Apr 23, 2021 5.482 5.482 5.255 5.274 6,970 -0.21(-3.80%)
Apr 22, 2021 5.528 5.528 5.141 5.482 15,979 +0.16(+3.03%)
Apr 21, 2021 5.255 5.368 5.207 5.321 5,813 +0.11(+2.18%)
Apr 20, 2021 5.207 5.302 5.207 5.207 4,679 -0.09(-1.79%)
Apr 19, 2021 5.283 5.359 5.236 5.302 6,197 -0.09(-1.58%)
Apr 16, 2021 5.397 5.397 5.141 5.387 32,425 -0.03(-0.61%)
Apr 15, 2021 5.643 5.681 5.349 5.420 16,961 -0.25(-4.42%)
Apr 14, 2021 5.756 5.927 5.510 5.671 8,243 +0.05(+0.84%)
Apr 13, 2021 5.851 5.851 5.444 5.624 20,083 -0.29(-4.96%)
Apr 12, 2021 6.012 6.116 5.823 5.917 16,188 +0.00(+0.00%)
Apr 09, 2021 5.804 5.993 5.775 5.917 12,674 +0.10(+1.69%)
Apr 08, 2021 5.823 5.870 5.747 5.819 7,313 -0.00(-0.04%)
Apr 07, 2021 5.791 5.917 5.730 5.821 7,585 -0.01(-0.19%)
Apr 06, 2021 5.794 5.927 5.724 5.832 8,899 +0.04(+0.65%)
Apr 05, 2021 5.775 5.917 5.714 5.794 20,559 -0.05(-0.81%)
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.