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

Eltek Ltd (NQ: ELTK )

12.24 +0.14 (+1.16%)
Streaming Delayed Price Updated: 3:04 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, 2015 6.296 6.301 5.775 6.058 22,903 -0.28(-4.49%)
Aug 28, 2015 5.917 6.580 5.681 6.343 42,770 +0.52(+8.93%)
Aug 27, 2015 5.555 6.154 5.539 5.823 25,167 +0.35(+6.46%)
Aug 26, 2015 5.065 5.681 5.065 5.470 12,615 +0.40(+7.99%)
Aug 25, 2015 5.018 5.349 5.018 5.065 344 +0.00(+0.00%)
Aug 24, 2015 4.829 5.065 4.734 5.065 5,729 +0.00(+0.01%)
Aug 21, 2015 5.350 5.350 4.923 5.065 13,404 -0.24(-4.47%)
Aug 20, 2015 5.160 5.444 5.160 5.302 7,488 +0.05(+0.90%)
Aug 19, 2015 5.221 5.633 5.207 5.255 2,233 +0.33(+6.73%)
Aug 18, 2015 5.349 5.586 4.923 4.923 2,490 -0.43(-7.96%)
Aug 17, 2015 5.491 5.491 5.302 5.349 3,889 -0.05(-0.88%)
Aug 14, 2015 5.444 5.444 5.302 5.397 6,810 +0.00(+0.00%)
Aug 13, 2015 5.681 5.681 5.302 5.397 20,123 -0.19(-3.39%)
Aug 12, 2015 5.018 6.391 5.018 5.586 135,406 +0.99(+21.66%)
Aug 11, 2015 4.592 4.734 4.545 4.591 2,944 -0.19(-3.97%)
Aug 10, 2015 4.781 4.829 4.781 4.781 84 -0.05(-0.98%)
Aug 07, 2015 4.821 4.829 4.639 4.829 1,837 +0.09(+2.00%)
Aug 06, 2015 4.862 4.862 4.687 4.734 9,305 -0.14(-2.86%)
Aug 05, 2015 4.644 4.873 4.639 4.873 8,220 +0.23(+5.05%)
Aug 04, 2015 4.545 4.639 4.450 4.639 3,536 +0.17(+3.69%)
Aug 03, 2015 4.450 4.639 4.450 4.474 978 -0.17(-3.56%)
Jul 31, 2015 4.497 4.639 4.406 4.639 3,096 -0.05(-1.02%)
Jul 30, 2015 4.355 4.970 4.355 4.687 8,466 +0.28(+6.45%)
Jul 29, 2015 4.024 4.591 4.024 4.403 6,606 +0.20(+4.73%)
Jul 28, 2015 3.976 4.213 3.976 4.204 4,201 +0.27(+6.97%)
Jul 27, 2015 4.118 4.118 3.930 3.930 1,754 -0.19(-4.59%)
Jul 24, 2015 3.948 4.119 3.948 4.119 154 -0.05(-1.14%)
Jul 23, 2015 4.213 4.213 4.000 4.166 185 -0.05(-1.12%)
Jul 22, 2015 3.882 4.213 3.882 4.213 1,583 +0.05(+1.14%)
Jul 21, 2015 3.882 4.176 3.882 4.166 3,242 +0.19(+4.76%)
Jul 20, 2015 3.929 4.024 3.882 3.976 2,252 -0.04(-0.99%)
Jul 17, 2015 3.976 4.119 3.976 4.016 1,898 +0.03(+0.76%)
Jul 16, 2015 4.213 4.213 3.976 3.986 13,846 -0.23(-5.39%)
Jul 15, 2015 4.402 4.402 4.213 4.213 6,188 +0.05(+1.14%)
Jul 14, 2015 4.024 4.497 3.834 4.166 37,266 +0.33(+8.64%)
Jul 13, 2015 3.929 3.929 3.834 3.834 7,139 -0.09(-2.41%)
Jul 10, 2015 4.071 4.119 3.929 3.929 3,944 -0.09(-2.35%)
Jul 09, 2015 3.929 4.118 3.929 4.024 2,196 -0.05(-1.16%)
Jul 08, 2015 3.929 4.166 3.929 4.071 3,868 -0.13(-3.04%)
Jul 07, 2015 4.213 4.213 4.071 4.199 680 -0.01(-0.34%)
Jul 06, 2015 4.185 4.213 4.185 4.213 168 +0.28(+7.23%)
Jul 02, 2015 4.119 3.929 3.929 3.929 1,478 -0.28(-6.73%)
Jul 01, 2015 3.839 4.213 3.839 4.213 974 -0.00(-0.01%)
Jun 30, 2015 4.166 4.213 4.166 4.213 2,291 +0.14(+3.49%)
Jun 29, 2015 4.249 4.261 4.071 4.071 1,877 -0.14(-3.37%)
Jun 26, 2015 4.261 4.261 4.212 4.213 3,189 +0.00(+0.00%)
Jun 25, 2015 4.213 4.261 4.212 4.213 190 -0.05(-1.11%)
Jun 24, 2015 4.261 4.355 4.071 4.261 9,807 -0.10(-2.28%)
Jun 23, 2015 4.403 4.403 4.360 4.360 390 -0.04(-0.97%)
Jun 22, 2015 4.261 4.497 4.261 4.403 5,175 +0.24(+5.68%)
Jun 19, 2015 4.214 4.214 4.166 4.166 2,661 -0.05(-1.13%)
Jun 17, 2015 4.213 4.214 4.214 4.214 380 -0.19(-4.29%)
Jun 16, 2015 4.216 4.450 4.216 4.403 82 +0.24(+5.66%)
Jun 15, 2015 4.261 4.261 4.166 4.167 5,150 -0.24(-5.34%)
Jun 11, 2015 4.213 4.402 4.402 4.402 19 -0.10(-2.12%)
Jun 10, 2015 4.261 4.497 4.166 4.497 1,969 +0.14(+3.26%)
Jun 09, 2015 4.360 4.497 4.261 4.355 3,728 -0.24(-5.14%)
Jun 08, 2015 4.450 4.592 4.355 4.591 3,560 +0.14(+3.18%)
Jun 05, 2015 4.733 4.733 4.261 4.450 1,887 -0.24(-5.05%)
Jun 03, 2015 4.687 4.687 4.687 4.687 359 -0.05(-1.00%)
Jun 02, 2015 4.734 4.734 4.497 4.734 1,647 +0.19(+4.18%)
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.