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, 2019 9.193 10.53 6.769 6.902 10,773,551 -0.98(-12.38%)
May 30, 2019 5.643 10.94 5.122 7.877 24,192,890 +1.25(+18.86%)
May 29, 2019 2.689 8.256 2.424 6.627 38,235,992 +5.07(+326.83%)
May 28, 2019 1.628 1.638 1.458 1.553 143,798 -0.02(-1.21%)
May 24, 2019 1.382 1.591 1.382 1.572 93,157 +0.17(+12.31%)
May 23, 2019 1.354 1.468 1.354 1.399 39,633 -0.01(-0.81%)
May 22, 2019 1.449 1.458 1.373 1.411 31,369 -0.04(-2.77%)
May 21, 2019 1.392 1.543 1.345 1.451 76,453 +0.06(+4.24%)
May 20, 2019 1.524 1.534 1.392 1.392 163,064 -0.17(-10.91%)
May 17, 2019 1.780 1.780 1.430 1.562 449,945 -0.30(-16.24%)
May 16, 2019 1.723 2.935 1.638 1.865 9,282,828 +0.29(+18.25%)
May 15, 2019 1.273 1.704 1.272 1.577 312,441 +0.33(+26.21%)
May 14, 2019 1.281 1.281 1.250 1.250 5,649 +0.02(+1.55%)
May 13, 2019 1.278 1.278 1.212 1.231 6,496 -0.04(-3.35%)
May 10, 2019 1.281 1.288 1.272 1.273 9,928 -0.00(-0.37%)
May 09, 2019 1.228 1.278 1.221 1.278 8,881 -0.03(-2.17%)
May 08, 2019 1.278 1.307 1.240 1.307 18,806 +0.03(+2.22%)
May 07, 2019 1.307 1.373 1.278 1.278 12,967 -0.11(-8.16%)
May 06, 2019 1.325 1.414 1.297 1.392 8,729 +0.09(+7.30%)
May 03, 2019 1.306 1.355 1.288 1.297 10,350 +0.01(+0.74%)
May 02, 2019 1.298 1.430 1.282 1.288 76,833 -0.02(-1.45%)
May 01, 2019 1.307 1.307 1.307 189 +0.00(+0.00%)
Apr 30, 2019 1.307 1.316 1.240 1.307 3,638 -0.01(-0.72%)
Apr 29, 2019 1.307 1.335 1.288 1.316 8,410 -0.05(-3.47%)
Apr 26, 2019 1.382 1.382 1.344 1.363 2,534 +0.00(+0.00%)
Apr 25, 2019 1.363 1.363 1.363 1.363 427 -0.05(-3.36%)
Apr 24, 2019 1.413 1.413 1.411 1.411 384 -0.01(-0.67%)
Apr 23, 2019 1.420 1.458 1.363 1.420 13,244 +0.01(+0.67%)
Apr 22, 2019 1.363 1.458 1.363 1.411 18,368 +0.09(+6.43%)
Apr 18, 2019 1.354 1.361 1.325 1.325 21,757 -0.05(-3.45%)
Apr 17, 2019 1.401 1.439 1.340 1.373 40,860 -0.03(-2.03%)
Apr 16, 2019 1.649 1.649 1.307 1.401 61,643 -0.09(-6.33%)
Apr 15, 2019 1.468 1.514 1.468 1.496 19,295 +0.01(+0.64%)
Apr 12, 2019 1.543 1.572 1.486 1.486 5,492 +0.02(+1.29%)
Apr 11, 2019 1.486 1.534 1.468 1.468 42,813 -0.06(-3.73%)
Apr 10, 2019 1.458 1.704 1.450 1.524 32,123 +0.09(+5.92%)
Apr 09, 2019 1.505 1.515 1.439 1.439 7,269 -0.08(-5.00%)
Apr 08, 2019 1.439 1.543 1.439 1.515 6,549 +0.02(+1.27%)
Apr 05, 2019 1.647 1.647 1.496 1.496 11,512 -0.15(-9.20%)
Apr 04, 2019 1.562 1.733 1.562 1.647 27,836 +0.01(+0.58%)
Apr 03, 2019 1.562 1.638 1.562 1.638 2,862 +0.13(+8.81%)
Apr 02, 2019 1.581 1.676 1.468 1.505 22,336 +0.04(+2.58%)
Apr 01, 2019 1.619 1.690 1.468 1.468 18,022 -0.07(-4.85%)
Mar 29, 2019 1.877 1.931 1.496 1.542 75,519 -0.54(-25.95%)
Mar 28, 2019 1.638 2.263 1.553 2.083 600,533 +0.44(+27.17%)
Mar 27, 2019 1.638 1.638 1.638 73 +0.00(+0.00%)
Mar 26, 2019 1.638 1.638 1.638 3 +0.00(+0.00%)
Mar 25, 2019 1.610 1.673 1.468 1.638 24,255 -0.09(-5.40%)
Mar 22, 2019 1.695 1.731 1.695 1.731 528 +0.04(+2.16%)
Mar 21, 2019 1.714 1.714 1.657 1.695 6,668 -0.02(-0.91%)
Mar 20, 2019 1.714 1.714 1.618 1.710 2,344 -0.04(-2.36%)
Mar 19, 2019 1.762 1.875 1.435 1.752 28,511 +0.07(+3.93%)
Mar 18, 2019 1.960 1.988 1.685 1.685 29,364 -0.30(-15.23%)
Mar 15, 2019 2.073 2.073 1.922 1.988 11,829 -0.10(-4.98%)
Mar 14, 2019 2.225 2.225 2.083 2.092 6,598 -0.04(-1.78%)
Mar 13, 2019 2.083 2.178 2.083 2.130 8,458 +0.07(+3.21%)
Mar 12, 2019 2.036 2.064 2.007 2.064 11,983 +0.00(+0.00%)
Mar 11, 2019 2.083 2.095 2.036 2.064 10,659 +0.03(+1.40%)
Mar 08, 2019 2.092 2.092 2.036 2.036 3,802 -0.08(-3.63%)
Mar 07, 2019 2.122 2.122 2.112 2.112 950 -0.18(-7.81%)
Mar 06, 2019 2.291 2.291 2.291 2.291 126 +0.15(+7.23%)
Mar 05, 2019 2.102 2.137 2.102 2.137 581 +0.01(+0.64%)
Mar 04, 2019 2.149 2.149 2.123 2.123 5,508 -0.15(-6.56%)
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.