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, 2022 3.995 4.052 3.920 3.976 27,135 -0.02(-0.47%)
May 27, 2022 3.920 4.052 3.907 3.995 18,148 +0.06(+1.44%)
May 26, 2022 3.882 4.024 3.882 3.939 14,815 -0.00(-0.01%)
May 25, 2022 3.919 3.976 3.901 3.939 21,718 +0.01(+0.28%)
May 24, 2022 3.976 3.976 3.872 3.928 7,455 -0.04(-0.98%)
May 23, 2022 3.976 3.976 3.901 3.967 21,807 +0.00(+0.00%)
May 20, 2022 4.014 4.014 3.844 3.967 5,574 +0.12(+3.20%)
May 19, 2022 3.910 3.958 3.844 3.844 9,506 -0.06(-1.45%)
May 18, 2022 3.976 4.109 3.834 3.901 124,278 +0.22(+6.07%)
May 17, 2022 3.550 3.683 3.550 3.678 4,024 +0.13(+3.58%)
May 16, 2022 3.636 3.645 3.550 3.550 2,262 -0.08(-2.09%)
May 13, 2022 3.674 3.683 3.598 3.626 2,308 +0.06(+1.59%)
May 12, 2022 3.427 3.617 3.427 3.569 2,774 +0.00(+0.00%)
May 11, 2022 3.768 3.768 3.569 3.569 2,879 -0.03(-0.92%)
May 10, 2022 3.603 3.603 3.603 3.603 606 +0.05(+1.47%)
May 09, 2022 3.569 3.766 3.550 3.550 10,200 -0.24(-6.25%)
May 06, 2022 3.834 3.843 3.550 3.787 6,435 +0.02(+0.63%)
May 05, 2022 3.891 4.043 3.730 3.763 5,360 -0.07(-1.85%)
May 04, 2022 3.892 4.043 3.816 3.834 1,136 +0.03(+0.72%)
May 03, 2022 4.054 4.054 3.807 3.807 1,253 -0.01(-0.23%)
May 02, 2022 3.844 3.978 3.816 3.816 2,146 -0.10(-2.66%)
Apr 28, 2022 3.920 24 +0.04(+0.98%)
Apr 27, 2022 4.033 4.038 3.882 3.882 2,663 -0.16(-3.98%)
Apr 26, 2022 4.071 4.071 4.043 4.043 814 +0.11(+2.89%)
Apr 25, 2022 3.825 4.030 3.797 3.929 4,112 +0.07(+1.70%)
Apr 22, 2022 3.928 3.928 3.863 3.863 2,457 +0.00(+0.01%)
Apr 21, 2022 3.863 3.863 3.863 3.863 487 +0.03(+0.74%)
Apr 20, 2022 3.891 3.891 3.834 3.834 1,781 -0.07(-1.70%)
Apr 19, 2022 3.936 3.936 3.901 3.901 1,824 -0.05(-1.25%)
Apr 18, 2022 3.967 3.967 3.950 3.950 668 +0.04(+1.13%)
Apr 14, 2022 3.929 3.967 3.906 3.906 2,024 +0.01(+0.26%)
Apr 13, 2022 3.920 3.991 3.859 3.896 13,454 +0.00(+0.12%)
Apr 12, 2022 3.901 3.948 3.825 3.891 8,091 -0.05(-1.20%)
Apr 11, 2022 3.958 4.024 3.939 3.939 1,542 -0.01(-0.20%)
Apr 08, 2022 3.972 4.061 3.947 3.947 3,464 -0.06(-1.41%)
Apr 07, 2022 3.929 4.136 3.929 4.003 6,387 +0.07(+1.88%)
Apr 06, 2022 3.948 4.023 3.909 3.929 6,154 -0.06(-1.54%)
Apr 05, 2022 3.970 4.024 3.967 3.991 3,211 +0.03(+0.72%)
Apr 04, 2022 3.958 4.023 3.901 3.962 38,793 +0.07(+1.82%)
Apr 01, 2022 3.872 3.920 3.834 3.891 9,306 +0.03(+0.74%)
Mar 31, 2022 3.853 3.976 3.834 3.863 7,986 -0.02(-0.49%)
Mar 30, 2022 3.929 3.929 3.740 3.882 2,935 -0.06(-1.44%)
Mar 29, 2022 3.995 4.014 3.910 3.939 2,108 +0.00(+0.00%)
Mar 28, 2022 3.976 4.033 3.711 3.939 23,815 -0.01(-0.24%)
Mar 25, 2022 4.078 4.078 3.901 3.948 10,136 -0.17(-4.14%)
Mar 24, 2022 4.223 4.225 4.034 4.119 10,659 +0.14(+3.45%)
Mar 23, 2022 4.100 4.440 3.920 3.981 122,922 +0.12(+3.06%)
Mar 22, 2022 3.749 3.872 3.721 3.863 25,902 +0.16(+4.35%)
Mar 21, 2022 3.671 3.711 3.613 3.702 6,502 +0.11(+3.17%)
Mar 18, 2022 3.626 3.626 3.588 3.588 952 -0.00(-0.13%)
Mar 17, 2022 3.588 3.678 3.531 3.593 9,554 +0.02(+0.61%)
Mar 16, 2022 3.494 3.636 3.494 3.571 9,457 +0.03(+0.86%)
Mar 15, 2022 3.598 3.607 3.475 3.541 11,145 -0.02(-0.53%)
Mar 14, 2022 3.655 3.655 3.510 3.560 9,643 +0.02(+0.53%)
Mar 11, 2022 3.494 3.664 3.437 3.541 19,194 +0.00(+0.00%)
Mar 10, 2022 3.535 3.550 3.418 3.541 16,651 -0.01(-0.27%)
Mar 09, 2022 3.598 3.636 3.437 3.550 28,950 +0.20(+5.93%)
Mar 08, 2022 3.333 3.437 3.333 3.352 4,118 -0.08(-2.21%)
Mar 07, 2022 3.456 3.456 3.333 3.427 13,244 -0.07(-1.90%)
Mar 04, 2022 3.566 3.566 3.408 3.494 4,732 +0.10(+3.07%)
Mar 03, 2022 3.550 3.569 3.389 3.389 10,846 -0.21(-5.79%)
Mar 02, 2022 3.598 3.640 3.598 3.598 6,377 -0.03(-0.78%)
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.