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, 2009 6.154 6.343 6.154 6.343 612 +0.16(+2.52%)
May 28, 2009 6.485 6.485 5.586 6.187 1,626 -0.30(-4.59%)
May 27, 2009 5.728 6.533 5.728 6.485 16,155 +0.99(+18.09%)
May 26, 2009 4.734 5.491 4.734 5.491 190 -0.19(-3.33%)
May 22, 2009 4.829 5.681 4.829 5.681 253 -0.09(-1.64%)
May 20, 2009 5.681 5.775 5.775 5.775 337 +0.28(+5.18%)
May 19, 2009 5.302 5.539 5.302 5.491 675 +0.66(+13.72%)
May 18, 2009 4.971 5.775 4.829 4.829 675 -0.99(-17.07%)
May 14, 2009 5.822 5.822 5.822 5.822 0 -0.10(-1.61%)
May 13, 2009 5.207 5.917 5.207 5.917 1,215 +0.00(+0.00%)
May 12, 2009 5.349 5.917 5.255 5.917 1,911 +0.47(+8.70%)
May 08, 2009 5.302 5.444 5.444 5.444 316 +0.05(+0.88%)
May 07, 2009 4.734 5.397 4.734 5.397 105 -0.05(-0.87%)
May 06, 2009 5.302 5.586 5.302 5.444 3,581 -0.05(-0.86%)
May 05, 2009 5.302 5.491 5.302 5.491 88 +0.00(+0.00%)
May 04, 2009 5.255 5.681 4.734 5.491 4,237 +0.66(+13.73%)
Apr 30, 2009 4.829 4.829 4.829 4.829 0 -0.31(-5.99%)
Apr 29, 2009 4.923 5.255 4.923 5.136 1,428 +0.50(+10.73%)
Apr 28, 2009 4.308 4.970 4.308 4.639 2,246 +0.38(+8.88%)
Apr 24, 2009 4.261 4.261 4.261 4.261 0 +0.09(+2.27%)
Apr 22, 2009 3.834 4.166 4.166 4.166 1,077 +0.00(+0.00%)
Apr 21, 2009 4.119 4.166 4.119 4.166 42 +0.14(+3.53%)
Apr 20, 2009 4.119 4.119 4.024 4.024 2,587 -0.05(-1.16%)
Apr 17, 2009 3.834 4.119 3.834 4.071 4,605 -0.14(-3.37%)
Apr 16, 2009 4.166 4.261 3.787 4.213 1,023 +0.05(+1.15%)
Apr 15, 2009 3.834 4.166 3.834 4.165 253 +0.14(+3.52%)
Apr 14, 2009 3.740 4.024 3.740 4.024 200 -0.19(-4.49%)
Apr 13, 2009 3.740 4.213 3.692 4.213 657 -0.05(-1.11%)
Apr 09, 2009 3.834 4.261 3.834 4.261 2,746 +0.05(+1.12%)
Apr 08, 2009 3.976 4.213 3.976 4.213 168 +0.14(+3.50%)
Apr 07, 2009 3.598 4.071 3.598 4.071 496 -0.19(-4.46%)
Apr 06, 2009 4.261 4.261 3.834 4.261 2,687 -0.09(-2.16%)
Apr 03, 2009 4.119 4.355 4.119 4.355 348 -0.05(-1.08%)
Apr 02, 2009 3.929 4.402 3.882 4.402 1,790 -0.10(-2.12%)
Apr 01, 2009 3.882 4.497 3.882 4.497 813 +0.09(+2.15%)
Mar 31, 2009 4.024 4.497 4.024 4.403 697 +0.09(+2.20%)
Mar 30, 2009 4.166 4.308 3.882 4.308 2,697 +0.05(+1.11%)
Mar 26, 2009 3.929 4.261 3.929 4.261 1,314 -0.19(-4.25%)
Mar 23, 2009 4.449 4.449 4.449 4.449 0 +0.19(+4.43%)
Mar 20, 2009 4.261 4.261 3.882 4.261 539 -0.24(-5.26%)
Mar 19, 2009 4.071 4.497 4.071 4.497 52 -0.09(-2.06%)
Mar 18, 2009 3.934 4.639 3.934 4.592 549 -0.05(-1.01%)
Mar 17, 2009 3.930 4.639 3.930 4.639 147 -0.00(-0.01%)
Mar 16, 2009 4.071 4.639 4.071 4.639 63 -0.05(-1.01%)
Mar 13, 2009 4.119 4.687 4.071 4.687 147 +0.09(+2.06%)
Mar 12, 2009 4.119 4.592 4.119 4.592 42 -0.05(-1.02%)
Mar 11, 2009 4.261 4.639 4.261 4.639 42 +0.05(+1.03%)
Mar 10, 2009 3.882 4.592 3.882 4.592 211 +0.00(+0.00%)
Mar 09, 2009 3.882 4.592 3.882 4.592 48 -0.09(-2.02%)
Mar 06, 2009 4.261 4.687 3.692 4.687 272 +0.14(+3.13%)
Mar 05, 2009 4.497 4.545 4.024 4.545 111 +0.05(+1.05%)
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.