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

Eltek Ltd (NQ: ELTK )

10.84 -0.16 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2012 5.965 6.391 5.924 6.391 6,844 +0.35(+5.72%)
May 30, 2012 5.823 6.059 5.728 6.045 2,196 -0.11(-1.77%)
May 29, 2012 6.580 6.580 5.728 6.154 7,432 +0.14(+2.36%)
May 25, 2012 6.249 6.249 6.012 6.012 952 -0.24(-3.78%)
May 24, 2012 6.296 6.296 6.059 6.248 158 +0.05(+0.76%)
May 23, 2012 6.107 6.201 6.013 6.201 813 -0.09(-1.50%)
May 22, 2012 6.391 6.533 6.201 6.296 1,776 -0.00(-0.01%)
May 21, 2012 5.964 6.509 5.917 6.296 2,383 +0.43(+7.26%)
May 18, 2012 5.965 5.965 5.728 5.870 1,326 -0.19(-3.12%)
May 17, 2012 6.012 6.130 6.012 6.059 285 -0.00(-0.01%)
May 16, 2012 5.965 6.154 5.965 6.060 2,610 +0.00(+0.01%)
May 15, 2012 5.965 6.060 5.397 6.059 3,117 -0.05(-0.78%)
May 14, 2012 5.965 6.201 5.965 6.107 4,068 +0.14(+2.39%)
May 11, 2012 5.775 6.012 5.728 5.965 1,985 +0.19(+3.27%)
May 10, 2012 5.775 5.917 5.775 5.776 2,260 -0.22(-3.63%)
May 09, 2012 5.917 6.107 5.823 5.993 2,268 +0.03(+0.48%)
May 08, 2012 6.059 6.059 5.870 5.965 1,780 -0.09(-1.56%)
May 07, 2012 6.012 6.107 5.965 6.059 1,985 -0.09(-1.53%)
May 04, 2012 6.201 6.202 5.917 6.154 1,880 -0.14(-2.26%)
May 03, 2012 6.201 6.296 6.201 6.296 285 +0.14(+2.31%)
May 02, 2012 6.059 6.296 6.012 6.154 4,316 -0.05(-0.76%)
May 01, 2012 6.201 6.201 5.965 6.201 2,756 +0.00(+0.00%)
Apr 30, 2012 6.059 6.391 6.013 6.201 4,991 +0.19(+3.15%)
Apr 27, 2012 6.343 6.533 5.917 6.012 8,904 -0.43(-6.62%)
Apr 26, 2012 6.249 6.438 6.154 6.438 4,197 +0.19(+3.03%)
Apr 25, 2012 6.627 6.627 5.917 6.249 1,253 -0.33(-5.03%)
Apr 24, 2012 6.201 6.912 6.154 6.580 15,636 +0.33(+5.30%)
Apr 23, 2012 6.201 6.249 6.012 6.249 5,585 -0.19(-2.94%)
Apr 20, 2012 6.391 6.440 6.296 6.438 2,516 +0.01(+0.22%)
Apr 19, 2012 6.154 6.485 6.154 6.424 2,246 +0.36(+6.02%)
Apr 18, 2012 5.965 6.059 5.826 6.059 2,492 +0.09(+1.59%)
Apr 17, 2012 5.870 6.201 5.775 5.965 7,603 +0.09(+1.61%)
Apr 16, 2012 6.107 6.107 5.775 5.870 5,703 -0.05(-0.80%)
Apr 13, 2012 6.296 6.296 5.917 5.917 1,812 -0.19(-3.11%)
Apr 12, 2012 6.296 6.438 6.107 6.107 9,660 -0.05(-0.76%)
Apr 11, 2012 6.154 6.343 6.154 6.154 4,559 -0.21(-3.31%)
Apr 10, 2012 6.249 6.390 6.249 6.365 168 +0.07(+1.09%)
Apr 09, 2012 6.296 6.297 6.154 6.296 9,222 -0.24(-3.62%)
Apr 05, 2012 6.438 6.675 6.249 6.533 7,781 -0.09(-1.30%)
Apr 04, 2012 6.533 6.675 6.154 6.619 5,561 +0.32(+5.13%)
Apr 03, 2012 6.296 7.384 6.296 6.296 24,709 -0.00(-0.08%)
Apr 02, 2012 7.764 7.905 6.012 6.301 29,685 -1.46(-18.84%)
Mar 30, 2012 7.574 7.906 7.574 7.764 2,562 +0.19(+2.56%)
Mar 29, 2012 7.953 7.953 7.480 7.570 11,882 -0.38(-4.82%)
Mar 28, 2012 8.000 8.000 7.858 7.953 7,338 +0.09(+1.20%)
Mar 27, 2012 7.290 7.858 7.290 7.858 23,364 +0.38(+5.06%)
Mar 26, 2012 7.385 7.527 7.054 7.480 935 +0.18(+2.53%)
Mar 23, 2012 7.290 7.432 7.006 7.295 686 -0.09(-1.22%)
Mar 22, 2012 7.290 7.479 7.030 7.385 485 -0.05(-0.64%)
Mar 21, 2012 7.148 7.432 7.054 7.432 342 +0.28(+3.97%)
Mar 20, 2012 7.243 7.379 7.006 7.148 830 -0.24(-3.21%)
Mar 19, 2012 7.338 7.432 6.912 7.385 4,867 -0.14(-1.89%)
Mar 16, 2012 7.290 7.527 7.290 7.527 8,883 +0.24(+3.25%)
Mar 15, 2012 7.101 7.290 6.864 7.290 2,962 +0.00(+0.01%)
Mar 14, 2012 7.290 7.290 7.101 7.290 673 -0.00(-0.01%)
Mar 13, 2012 7.101 7.338 7.101 7.290 2,154 +0.09(+1.32%)
Mar 12, 2012 7.480 7.480 7.196 7.196 651 -0.09(-1.30%)
Mar 09, 2012 7.480 7.480 7.290 7.290 2,075 +0.14(+1.99%)
Mar 08, 2012 7.148 7.148 7.148 7.148 179 -0.19(-2.58%)
Mar 07, 2012 7.101 7.385 7.101 7.338 253 +0.38(+5.44%)
Mar 06, 2012 7.196 7.196 6.912 6.959 3,216 -0.33(-4.54%)
Mar 05, 2012 7.290 7.527 6.912 7.290 2,987 +0.05(+0.65%)
Mar 02, 2012 7.006 7.432 6.769 7.243 1,802 +0.09(+1.32%)
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.