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

Eltek Ltd (NQ: ELTK )

12.30 +0.20 (+1.65%)
Streaming Delayed Price Updated: 12:38 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 (%)
Aug 31, 2009 6.343 6.343 6.343 6.343 133 -0.28(-4.29%)
Aug 28, 2009 6.107 6.627 6.107 6.627 380 +0.71(+12.00%)
Aug 27, 2009 6.391 6.391 5.917 5.917 200 -0.17(-2.72%)
Aug 26, 2009 5.823 6.912 5.823 6.083 2,498 -0.88(-12.59%)
Aug 25, 2009 6.155 7.101 5.482 6.959 8,996 +1.51(+27.83%)
Aug 24, 2009 5.444 5.775 5.444 5.444 200 -0.09(-1.71%)
Aug 21, 2009 5.397 5.539 5.397 5.539 2,038 +0.09(+1.74%)
Aug 19, 2009 5.349 5.444 5.444 5.444 1,077 +0.00(+0.00%)
Aug 18, 2009 6.343 6.343 5.444 5.444 1,022 -1.09(-16.67%)
Aug 17, 2009 7.101 7.101 6.533 6.533 4,594 -0.33(-4.83%)
Aug 14, 2009 6.864 6.864 6.864 6.864 52 +0.05(+0.69%)
Aug 13, 2009 6.864 6.864 6.627 6.817 337 +0.28(+4.35%)
Aug 12, 2009 6.533 7.006 6.533 6.533 868 -0.05(-0.72%)
Aug 11, 2009 7.054 7.054 6.391 6.580 1,244 -0.33(-4.79%)
Aug 10, 2009 7.669 8.048 6.391 6.912 7,074 -0.47(-6.41%)
Aug 07, 2009 5.633 8.000 5.633 7.385 19,694 +1.75(+31.09%)
Aug 05, 2009 5.207 5.633 5.633 5.633 147 +0.24(+4.39%)
Aug 04, 2009 5.444 5.444 5.113 5.397 200 +0.05(+0.88%)
Aug 03, 2009 5.681 5.775 5.269 5.349 1,121 +0.00(+0.01%)
Jul 31, 2009 5.349 5.349 5.349 5.349 2,323 +0.28(+5.60%)
Jul 30, 2009 5.397 5.397 5.065 5.065 12,178 -0.05(-0.93%)
Jul 29, 2009 5.302 5.586 5.018 5.113 1,365 -0.66(-11.48%)
Jul 27, 2009 5.775 5.775 5.775 5.775 253 -0.14(-2.40%)
Jul 24, 2009 5.917 5.965 5.917 5.917 95 +0.05(+0.81%)
Jul 23, 2009 5.586 5.870 5.586 5.870 1,070 +0.28(+5.08%)
Jul 21, 2009 5.539 5.586 5.586 5.586 105 +0.14(+2.62%)
Jul 20, 2009 5.302 5.444 4.971 5.444 1,495 -0.10(-1.72%)
Jul 17, 2009 5.538 5.539 5.538 5.539 151 +0.28(+5.41%)
Jul 16, 2009 5.207 5.491 5.207 5.255 5,926 -0.19(-3.48%)
Jul 15, 2009 5.586 5.633 5.349 5.444 5,217 -0.24(-4.16%)
Jul 14, 2009 5.917 5.917 5.207 5.680 3,538 -0.47(-7.70%)
Jul 13, 2009 6.155 6.155 6.154 6.154 117 +0.24(+4.01%)
Jul 10, 2009 5.965 5.965 5.870 5.917 565 -0.57(-8.77%)
Jul 07, 2009 6.485 6.485 6.485 6.485 0 +0.05(+0.74%)
Jul 06, 2009 6.438 6.438 6.438 6.438 264 +0.09(+1.49%)
Jul 02, 2009 5.941 6.343 5.941 6.343 126 -0.05(-0.74%)
Jul 01, 2009 6.391 6.391 6.391 6.391 52 +0.09(+1.50%)
Jun 30, 2009 5.633 6.296 5.633 6.296 1,309 +0.33(+5.56%)
Jun 29, 2009 5.681 5.965 5.491 5.965 4,455 -0.14(-2.32%)
Jun 26, 2009 5.917 6.106 5.917 6.106 52 +0.33(+5.73%)
Jun 25, 2009 5.820 6.059 5.681 5.775 1,001 -0.76(-11.59%)
Jun 22, 2009 6.532 6.532 6.532 6.532 0 -0.47(-6.76%)
Jun 19, 2009 6.807 7.006 6.807 7.006 123 -0.00(-0.01%)
Jun 17, 2009 7.385 7.006 7.006 7.006 4,575 +0.00(+0.00%)
Jun 16, 2009 6.627 7.006 6.580 7.006 11,681 +0.47(+7.25%)
Jun 15, 2009 6.627 6.627 6.532 6.533 229 +0.19(+2.98%)
Jun 11, 2009 6.343 6.343 6.343 6.343 253 +0.10(+1.52%)
Jun 10, 2009 6.959 6.959 6.059 6.248 1,552 -0.33(-5.04%)
Jun 09, 2009 5.728 6.580 5.728 6.580 2,179 -0.05(-0.71%)
Jun 08, 2009 6.627 6.627 6.627 6.627 105 -0.19(-2.78%)
Jun 05, 2009 6.959 6.959 6.817 6.817 63 +0.09(+1.41%)
Jun 04, 2009 6.628 6.722 6.627 6.722 371 -0.24(-3.40%)
Jun 03, 2009 6.627 6.959 6.627 6.959 1,373 +0.19(+2.80%)
Jun 02, 2009 6.627 6.912 6.627 6.769 1,658 +0.19(+2.88%)
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.