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

Eltek Ltd (NQ: ELTK )

12.05 -0.05 (-0.41%)
Streaming Delayed Price Updated: 2:21 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 (%)
Aug 30, 2019 4.014 6.154 3.882 6.040 3,319,139 +2.08(+52.63%)
Aug 29, 2019 3.929 4.024 3.749 3.958 122,133 +0.14(+3.72%)
Aug 28, 2019 3.494 3.976 3.388 3.815 180,404 +0.36(+10.41%)
Aug 27, 2019 3.446 3.456 3.266 3.456 16,794 +0.14(+4.29%)
Aug 26, 2019 3.465 3.645 3.314 3.314 23,913 -0.16(-4.49%)
Aug 23, 2019 3.494 3.494 3.347 3.469 40,347 -0.06(-1.76%)
Aug 22, 2019 3.588 3.598 3.129 3.531 41,847 -0.06(-1.58%)
Aug 21, 2019 3.655 3.778 3.408 3.588 56,036 -0.15(-4.05%)
Aug 20, 2019 3.740 3.932 3.598 3.740 58,151 +0.07(+1.99%)
Aug 19, 2019 3.162 3.768 3.134 3.667 125,470 +0.48(+14.92%)
Aug 16, 2019 3.049 3.285 3.049 3.191 14,681 +0.11(+3.69%)
Aug 15, 2019 3.124 3.124 3.049 3.077 15,345 +0.00(+0.00%)
Aug 14, 2019 3.143 3.304 3.068 3.077 37,943 -0.04(-1.22%)
Aug 13, 2019 3.200 3.304 3.049 3.115 10,127 -0.10(-3.24%)
Aug 12, 2019 3.200 3.304 2.982 3.219 24,016 +0.02(+0.59%)
Aug 09, 2019 3.210 3.323 3.200 3.200 8,027 -0.01(-0.30%)
Aug 08, 2019 3.087 3.645 3.087 3.210 27,330 +0.13(+4.31%)
Aug 07, 2019 3.068 3.229 3.041 3.077 10,507 +0.03(+0.93%)
Aug 06, 2019 3.105 3.314 3.049 3.049 44,126 -0.17(-5.29%)
Aug 05, 2019 3.617 3.617 3.077 3.219 45,481 -0.36(-10.05%)
Aug 02, 2019 3.636 3.768 3.479 3.579 29,573 -0.09(-2.33%)
Aug 01, 2019 3.711 3.721 3.522 3.664 20,836 -0.12(-3.25%)
Jul 31, 2019 3.740 3.891 3.669 3.787 27,280 +0.06(+1.52%)
Jul 30, 2019 3.740 3.778 3.598 3.730 5,688 +0.01(+0.25%)
Jul 29, 2019 3.531 3.882 3.531 3.721 63,546 +0.20(+5.65%)
Jul 26, 2019 3.494 3.827 3.427 3.522 58,619 -0.04(-1.06%)
Jul 25, 2019 3.626 3.920 3.550 3.560 60,611 -0.09(-2.34%)
Jul 24, 2019 3.740 3.939 3.607 3.645 106,206 -0.09(-2.53%)
Jul 23, 2019 3.882 4.052 3.692 3.740 27,883 -0.14(-3.66%)
Jul 22, 2019 3.976 4.166 3.806 3.882 80,349 +0.03(+0.74%)
Jul 19, 2019 3.626 3.976 3.626 3.853 135,934 +0.23(+6.27%)
Jul 18, 2019 3.692 3.882 3.579 3.626 45,279 -0.09(-2.54%)
Jul 17, 2019 3.967 3.967 3.711 3.721 19,243 -0.08(-1.99%)
Jul 16, 2019 3.797 3.976 3.531 3.797 88,480 +0.01(+0.25%)
Jul 15, 2019 3.976 4.147 3.787 3.787 41,256 -0.24(-5.88%)
Jul 12, 2019 3.986 4.176 3.882 4.024 59,358 +0.01(+0.24%)
Jul 11, 2019 3.967 4.261 3.967 4.014 29,879 +0.00(+0.00%)
Jul 10, 2019 3.891 4.336 3.891 4.014 166,532 +0.06(+1.44%)
Jul 09, 2019 3.834 4.334 3.834 3.958 123,469 +0.12(+3.21%)
Jul 08, 2019 3.721 3.929 3.721 3.834 46,818 +0.10(+2.79%)
Jul 05, 2019 3.655 3.948 3.622 3.730 61,154 +0.07(+1.81%)
Jul 03, 2019 3.834 3.834 3.617 3.664 51,965 -0.13(-3.49%)
Jul 02, 2019 3.891 3.948 3.692 3.797 66,007 -0.07(-1.72%)
Jul 01, 2019 4.119 4.208 3.806 3.863 80,570 -0.26(-6.21%)
Jun 28, 2019 4.166 4.497 3.986 4.119 169,521 -0.10(-2.47%)
Jun 27, 2019 4.185 4.620 4.090 4.223 592,710 +0.02(+0.45%)
Jun 26, 2019 3.702 4.431 3.702 4.204 783,373 +0.50(+13.55%)
Jun 25, 2019 3.626 3.834 3.617 3.702 27,456 +0.04(+1.03%)
Jun 24, 2019 3.531 3.920 3.427 3.664 143,800 +0.09(+2.65%)
Jun 21, 2019 3.834 4.081 3.465 3.569 163,078 -0.29(-7.60%)
Jun 20, 2019 3.976 4.166 3.749 3.863 80,602 -0.13(-3.32%)
Jun 19, 2019 3.778 4.193 3.645 3.995 130,538 +0.18(+4.71%)
Jun 18, 2019 4.090 4.100 3.692 3.816 161,255 -0.27(-6.50%)
Jun 17, 2019 4.090 4.242 3.986 4.081 113,878 +0.01(+0.23%)
Jun 14, 2019 4.772 4.904 4.065 4.071 407,696 -0.77(-15.85%)
Jun 13, 2019 5.113 5.113 4.791 4.838 169,694 -0.23(-4.49%)
Jun 12, 2019 4.838 5.172 4.668 5.065 638,534 +0.13(+2.69%)
Jun 11, 2019 4.800 5.160 4.791 4.933 176,252 -0.06(-1.14%)
Jun 10, 2019 5.283 5.965 4.800 4.990 1,414,159 -0.17(-3.30%)
Jun 07, 2019 4.545 5.302 4.450 5.160 1,249,707 +0.60(+13.07%)
Jun 06, 2019 4.431 4.971 4.393 4.563 406,600 -0.03(-0.62%)
Jun 05, 2019 5.207 5.311 4.327 4.592 694,326 -0.57(-11.01%)
Jun 04, 2019 5.690 6.249 5.160 5.160 1,021,293 -0.28(-5.22%)
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.