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 (%)
Sep 30, 2011 4.450 5.207 4.403 4.545 5,002 -0.19(-4.00%)
Sep 29, 2011 4.734 4.734 4.497 4.734 485 +0.00(+0.01%)
Sep 27, 2011 4.687 4.733 4.733 4.733 3,020 +0.05(+1.00%)
Sep 26, 2011 4.459 4.733 4.308 4.687 4,263 -0.09(-1.98%)
Sep 23, 2011 4.639 4.781 4.587 4.781 1,140 +0.05(+1.00%)
Sep 22, 2011 4.734 4.876 4.592 4.734 1,626 -0.14(-2.91%)
Sep 21, 2011 4.687 4.876 4.687 4.876 222 +0.19(+4.04%)
Sep 20, 2011 4.734 4.971 4.639 4.687 1,066 -0.19(-3.88%)
Sep 19, 2011 4.971 4.971 4.639 4.876 7,017 -0.28(-5.50%)
Sep 16, 2011 5.113 5.207 5.113 5.160 1,875 +0.05(+0.93%)
Sep 15, 2011 5.018 5.301 5.018 5.113 5,710 -0.19(-3.56%)
Sep 14, 2011 5.160 5.301 4.971 5.301 2,767 +0.14(+2.74%)
Sep 13, 2011 5.065 5.302 5.065 5.160 3,295 -0.14(-2.68%)
Sep 12, 2011 5.255 5.397 5.065 5.302 8,414 +0.05(+0.90%)
Sep 09, 2011 5.302 5.491 5.255 5.255 697 -0.05(-0.90%)
Sep 08, 2011 5.349 5.491 5.255 5.302 1,395 -0.24(-4.26%)
Sep 07, 2011 5.633 5.633 5.397 5.539 5,543 +0.00(+0.00%)
Sep 06, 2011 5.397 5.586 5.397 5.539 6,150 -0.09(-1.68%)
Sep 02, 2011 5.586 5.633 5.586 5.633 179 -0.05(-0.83%)
Sep 01, 2011 5.586 5.728 5.586 5.681 2,731 +0.09(+1.69%)
Aug 31, 2011 5.491 5.775 5.491 5.586 8,524 +0.05(+0.85%)
Aug 30, 2011 5.728 5.728 5.539 5.539 42 -0.19(-3.31%)
Aug 29, 2011 5.586 5.775 5.444 5.728 7,291 +0.19(+3.42%)
Aug 26, 2011 5.491 5.586 5.397 5.539 3,208 +0.05(+0.86%)
Aug 25, 2011 5.491 5.491 5.444 5.491 619 -0.05(-0.85%)
Aug 24, 2011 5.681 5.681 5.397 5.539 5,255 -0.05(-0.84%)
Aug 23, 2011 5.681 5.728 5.491 5.586 5,055 +0.09(+1.72%)
Aug 22, 2011 5.586 5.775 5.491 5.491 11,783 -0.28(-4.92%)
Aug 19, 2011 5.870 6.012 5.586 5.775 11,438 -0.24(-3.94%)
Aug 18, 2011 6.249 6.249 5.728 6.012 8,524 -0.24(-3.79%)
Aug 17, 2011 6.059 6.343 5.965 6.249 6,683 +0.28(+4.76%)
Aug 16, 2011 6.107 6.155 5.775 5.965 17,947 -0.09(-1.56%)
Aug 15, 2011 6.296 6.438 5.917 6.059 19,740 -0.33(-5.19%)
Aug 12, 2011 6.154 6.391 6.154 6.391 1,811 +0.14(+2.27%)
Aug 11, 2011 6.391 6.533 6.154 6.249 10,825 +0.14(+2.33%)
Aug 10, 2011 6.154 6.156 6.059 6.107 5,365 -0.13(-2.16%)
Aug 09, 2011 6.137 6.249 5.917 6.242 6,446 +0.13(+2.21%)
Aug 08, 2011 6.320 6.529 5.917 6.107 3,694 -0.57(-8.51%)
Aug 05, 2011 6.627 7.006 6.296 6.675 7,322 -0.22(-3.13%)
Aug 04, 2011 6.675 6.959 6.493 6.891 14,218 +0.07(+1.08%)
Aug 03, 2011 6.864 6.916 6.817 6.817 2,278 -0.09(-1.37%)
Aug 02, 2011 6.959 7.058 6.817 6.912 1,237 +0.05(+0.69%)
Aug 01, 2011 6.817 6.912 6.769 6.864 1,251 +0.05(+0.69%)
Jul 29, 2011 6.817 6.959 6.485 6.817 4,985 +0.05(+0.70%)
Jul 28, 2011 6.438 7.290 6.438 6.769 21,871 +0.38(+5.93%)
Jul 27, 2011 6.485 6.627 6.391 6.391 2,822 -0.33(-4.93%)
Jul 26, 2011 6.438 6.722 6.438 6.722 126 +0.04(+0.64%)
Jul 25, 2011 6.438 6.864 6.438 6.680 4,848 +0.05(+0.79%)
Jul 22, 2011 6.722 6.722 6.580 6.627 971 +0.00(+0.00%)
Jul 20, 2011 6.627 6.627 6.627 6.627 0 +0.00(+0.00%)
Jul 19, 2011 6.415 6.627 6.249 6.627 3,937 +0.09(+1.45%)
Jul 18, 2011 6.438 6.533 6.296 6.533 1,575 -0.09(-1.43%)
Jul 15, 2011 6.675 6.769 6.443 6.627 6,392 -0.05(-0.78%)
Jul 14, 2011 6.533 6.723 6.533 6.680 3,662 +0.10(+1.51%)
Jul 13, 2011 6.627 7.054 6.438 6.580 22,541 +0.00(+0.00%)
Jul 12, 2011 6.769 6.769 6.533 6.580 4,288 -0.19(-2.80%)
Jul 11, 2011 6.627 6.769 6.438 6.769 5,874 +0.19(+2.88%)
Jul 08, 2011 6.580 6.580 6.485 6.580 4,967 +0.05(+0.72%)
Jul 07, 2011 6.343 6.864 6.260 6.533 18,908 +0.14(+2.22%)
Jul 06, 2011 6.391 6.391 6.391 6.391 253 +0.00(+0.00%)
Jul 05, 2011 6.391 6.485 6.154 6.391 9,463 +0.14(+2.27%)
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.