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 28, 2004 7.338 7.338 7.338 7.338 63 -0.62(-7.74%)
May 27, 2004 7.953 7.953 7.953 7.953 1,267 +0.00(+0.00%)
May 26, 2004 7.338 8.142 7.338 7.953 1,436 +0.14(+1.82%)
May 25, 2004 7.811 7.811 7.811 7.811 0 +0.00(+0.00%)
May 24, 2004 7.811 7.811 7.811 7.811 316 +0.28(+3.77%)
May 21, 2004 7.054 8.000 7.054 7.527 929 -0.24(-3.05%)
May 20, 2004 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
May 19, 2004 8.095 8.568 7.480 7.764 1,309 -0.09(-1.20%)
May 18, 2004 8.000 8.000 6.817 7.858 401 +0.62(+8.50%)
May 17, 2004 6.722 7.243 6.675 7.243 1,626 -0.33(-4.32%)
May 14, 2004 7.120 7.570 6.675 7.570 337 +0.04(+0.57%)
May 13, 2004 7.338 7.527 7.338 7.527 337 +0.24(+3.25%)
May 12, 2004 6.817 7.290 6.675 7.290 802 -0.09(-1.28%)
May 11, 2004 7.480 7.480 7.148 7.385 380 +0.33(+4.70%)
May 10, 2004 7.338 7.432 6.769 7.054 6,189 -0.52(-6.88%)
May 07, 2004 7.385 7.574 7.385 7.574 549 -0.05(-0.62%)
May 06, 2004 8.000 8.000 7.006 7.622 2,556 -0.14(-1.83%)
May 05, 2004 7.503 7.858 7.503 7.764 2,767 +0.09(+1.23%)
May 04, 2004 6.959 7.953 6.959 7.669 1,774 -0.14(-1.82%)
May 03, 2004 8.663 8.663 6.959 7.811 6,126 -0.43(-5.17%)
Apr 30, 2004 8.048 8.332 8.048 8.237 4,457 -0.14(-1.64%)
Apr 29, 2004 8.616 8.994 8.048 8.374 4,098 -0.48(-5.40%)
Apr 28, 2004 9.089 9.515 8.805 8.852 3,865 -0.66(-6.97%)
Apr 27, 2004 9.468 9.705 9.231 9.515 2,682 -0.14(-1.47%)
Apr 26, 2004 9.089 9.894 9.089 9.657 4,436 +0.09(+0.94%)
Apr 23, 2004 9.610 9.657 9.562 9.567 950 -0.23(-2.37%)
Apr 22, 2004 9.468 9.847 9.468 9.799 570 +0.34(+3.55%)
Apr 21, 2004 9.894 9.894 9.231 9.463 4,605 -0.29(-2.96%)
Apr 20, 2004 9.941 10.18 9.562 9.752 3,274 -0.14(-1.44%)
Apr 19, 2004 9.705 9.941 9.610 9.894 2,915 -0.23(-2.29%)
Apr 16, 2004 10.79 10.79 9.278 10.13 10,055 +0.00(+0.00%)
Apr 15, 2004 10.89 10.89 9.705 10.13 5,386 -0.10(-0.97%)
Apr 14, 2004 10.89 10.89 9.705 10.23 13,899 +0.43(+4.35%)
Apr 13, 2004 9.278 10.75 9.231 9.799 25,771 +0.85(+9.52%)
Apr 12, 2004 8.994 9.042 8.710 8.947 3,717 -0.05(-0.53%)
Apr 08, 2004 9.326 9.326 8.474 8.994 9,801 +0.05(+0.53%)
Apr 07, 2004 8.994 8.994 8.521 8.947 4,795 +0.33(+3.85%)
Apr 06, 2004 8.663 8.994 8.616 8.616 2,619 -0.24(-2.67%)
Apr 05, 2004 8.994 8.994 8.687 8.852 5,048 -0.14(-1.58%)
Apr 02, 2004 8.663 8.994 8.663 8.994 2,070 +0.19(+2.15%)
Apr 01, 2004 9.326 9.326 8.710 8.805 5,597 -0.24(-2.62%)
Mar 31, 2004 8.947 9.184 8.379 9.042 5,978 +0.10(+1.11%)
Mar 30, 2004 9.136 9.184 8.616 8.942 2,492 -0.19(-2.07%)
Mar 29, 2004 9.349 9.705 8.616 9.132 16,054 -0.05(-0.57%)
Mar 26, 2004 10.27 10.27 9.089 9.184 12,378 -0.90(-8.92%)
Mar 25, 2004 9.989 10.27 9.847 10.08 1,457 +0.19(+1.96%)
Mar 24, 2004 11.55 11.55 9.562 9.889 2,999 -0.05(-0.52%)
Mar 23, 2004 11.08 11.55 9.847 9.941 32,172 -0.80(-7.49%)
Mar 22, 2004 10.56 10.89 9.847 10.75 31,390 +0.09(+0.89%)
Mar 19, 2004 9.847 10.70 8.994 10.65 33,883 +1.04(+10.84%)
Mar 18, 2004 8.284 11.79 8.284 9.610 82,426 +1.23(+14.69%)
Mar 17, 2004 8.947 8.947 7.906 8.379 10,139 -0.33(-3.80%)
Mar 16, 2004 8.994 8.994 8.048 8.710 24,039 -0.05(-0.54%)
Mar 15, 2004 10.04 10.37 8.758 8.758 42,945 -0.99(-10.19%)
Mar 12, 2004 8.284 13.44 8.095 9.752 207,038 +1.37(+16.38%)
Mar 11, 2004 8.332 8.521 8.332 8.379 2,091 -0.33(-3.80%)
Mar 10, 2004 8.994 8.994 8.332 8.710 2,408 -0.09(-1.08%)
Mar 09, 2004 8.805 8.900 8.805 8.805 1,626 +0.00(+0.00%)
Mar 08, 2004 8.805 8.852 8.805 8.805 1,056 -0.05(-0.53%)
Mar 05, 2004 9.444 9.444 8.805 8.852 2,175 -0.09(-1.06%)
Mar 04, 2004 9.278 9.278 8.805 8.947 3,105 -0.05(-0.53%)
Mar 03, 2004 8.616 8.994 8.568 8.994 1,605 +0.38(+4.40%)
Mar 02, 2004 9.373 9.373 8.048 8.616 3,654 -0.19(-2.15%)
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.