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 29, 2015 4.119 4.260 4.024 4.080 13,621 -0.09(-2.06%)
May 28, 2015 4.261 4.261 4.166 4.166 1,204 -0.09(-2.22%)
May 27, 2015 4.450 4.450 4.214 4.261 812 +0.00(+0.00%)
May 26, 2015 4.445 4.450 4.261 4.261 5,812 -0.24(-5.26%)
May 22, 2015 4.592 4.497 4.497 4.497 2,323 +0.05(+1.05%)
May 21, 2015 4.261 4.592 4.261 4.450 5,021 +0.19(+4.44%)
May 20, 2015 4.403 4.497 4.261 4.261 1,186 -0.28(-6.23%)
May 19, 2015 4.591 4.591 4.261 4.544 2,682 +0.24(+5.48%)
May 18, 2015 4.355 4.497 4.261 4.308 4,985 -0.28(-6.18%)
May 15, 2015 4.450 4.639 4.450 4.591 485 +0.14(+3.18%)
May 14, 2015 4.214 4.591 4.214 4.450 4,598 -0.05(-1.05%)
May 13, 2015 4.781 4.781 4.237 4.497 10,108 -0.03(-0.73%)
May 12, 2015 4.356 4.729 4.166 4.530 11,083 -0.20(-4.30%)
May 11, 2015 4.923 5.556 4.497 4.734 10,602 -0.38(-7.41%)
May 08, 2015 4.876 5.302 4.875 5.113 15,795 +0.24(+4.85%)
May 07, 2015 4.496 5.160 4.260 4.876 13,282 +0.24(+5.10%)
May 06, 2015 4.734 4.734 4.497 4.639 6,049 +0.52(+12.64%)
May 05, 2015 4.450 4.450 4.119 4.119 1,324 -0.28(-6.45%)
May 04, 2015 4.261 4.403 4.256 4.403 908 +0.09(+2.19%)
May 01, 2015 4.450 4.497 4.308 4.308 1,710 -0.07(-1.64%)
Apr 30, 2015 4.386 4.386 4.380 4.380 390 -0.01(-0.14%)
Apr 29, 2015 4.450 4.492 4.386 4.386 132 -0.05(-1.22%)
Apr 28, 2015 4.449 4.497 4.355 4.440 1,792 +0.09(+2.07%)
Apr 27, 2015 4.024 4.402 3.981 4.350 3,139 +0.18(+4.43%)
Apr 24, 2015 4.166 4.166 4.072 4.166 19,031 -0.05(-1.12%)
Apr 23, 2015 4.545 4.591 4.171 4.213 20,387 -0.19(-4.30%)
Apr 22, 2015 4.497 4.639 4.403 4.403 1,584 +0.03(+0.74%)
Apr 21, 2015 4.261 4.545 4.261 4.370 1,896 +0.05(+1.23%)
Apr 20, 2015 4.435 4.639 4.317 4.317 3,383 -0.18(-4.00%)
Apr 17, 2015 4.403 4.639 4.403 4.497 1,395 -0.05(-1.04%)
Apr 15, 2015 4.545 4.545 4.545 4.545 2,006 -0.00(-0.10%)
Apr 14, 2015 4.316 4.686 4.316 4.549 2,579 -0.23(-4.85%)
Apr 13, 2015 4.829 4.971 4.639 4.781 4,710 -0.28(-5.61%)
Apr 10, 2015 4.829 5.065 4.734 5.065 1,105 +0.11(+2.20%)
Apr 09, 2015 4.876 4.971 4.781 4.956 2,778 +0.08(+1.65%)
Apr 08, 2015 5.160 5.160 4.829 4.876 2,429 -0.23(-4.54%)
Apr 07, 2015 4.829 5.159 4.734 5.108 7,004 +0.23(+4.77%)
Apr 06, 2015 5.018 5.113 4.781 4.875 2,604 -0.19(-3.75%)
Apr 02, 2015 5.302 5.065 5.065 5.065 12,759 -0.43(-7.76%)
Apr 01, 2015 5.681 5.728 5.491 5.491 821 -0.24(-4.13%)
Mar 31, 2015 5.728 6.107 5.681 5.728 2,016 -0.33(-5.46%)
Mar 30, 2015 5.526 6.107 5.526 6.059 2,284 +0.47(+8.47%)
Mar 27, 2015 5.917 6.059 5.586 5.586 1,330 -0.09(-1.67%)
Mar 26, 2015 5.681 5.681 5.681 5.681 286 -0.33(-5.50%)
Mar 25, 2015 5.543 6.012 5.543 6.012 1,109 +0.57(+10.43%)
Mar 24, 2015 5.572 6.059 5.444 5.444 1,762 +0.05(+0.88%)
Mar 23, 2015 5.822 5.917 5.397 5.397 2,282 -0.19(-3.39%)
Mar 20, 2015 5.539 5.633 5.539 5.586 1,474 +0.09(+1.69%)
Mar 19, 2015 5.319 5.493 5.319 5.493 137 +0.00(+0.03%)
Mar 18, 2015 5.302 5.633 5.302 5.491 3,929 +0.09(+1.75%)
Mar 16, 2015 5.539 5.397 5.397 5.397 9 -0.28(-4.99%)
Mar 12, 2015 5.681 5.680 5.680 5.680 10 -0.05(-0.83%)
Mar 10, 2015 5.775 5.728 5.728 5.728 3,633 -0.05(-0.83%)
Mar 09, 2015 5.775 5.775 5.728 5.775 514 +0.05(+0.83%)
Mar 06, 2015 5.633 5.917 5.633 5.728 2,062 +0.19(+3.42%)
Mar 05, 2015 5.539 5.539 5.539 5.539 454 -0.05(-0.81%)
Mar 04, 2015 5.444 5.584 5.633 5.584 565 -0.05(-0.87%)
Mar 03, 2015 5.633 5.633 5.633 5.633 1,602 +0.05(+0.85%)
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.