Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eltek Ltd (NQ: ELTK )

10.29 -0.40 (-3.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
Apr 30, 2020 3.598 3.711 3.456 3.711 65,584 +0.10(+2.89%)
Apr 29, 2020 3.787 3.825 3.598 3.607 56,720 -0.19(-4.99%)
Apr 28, 2020 3.939 3.958 3.494 3.797 92,213 -0.31(-7.60%)
Apr 27, 2020 4.961 5.094 4.024 4.109 601,411 +0.10(+2.60%)
Apr 24, 2020 3.901 4.161 3.901 4.005 58,197 +0.22(+5.75%)
Apr 23, 2020 3.976 3.976 3.617 3.787 18,026 -0.07(-1.72%)
Apr 22, 2020 3.598 3.872 3.598 3.853 27,780 +0.26(+7.11%)
Apr 21, 2020 3.513 3.749 3.458 3.598 11,427 +0.05(+1.33%)
Apr 20, 2020 3.976 4.005 3.285 3.550 49,911 -0.18(-4.82%)
Apr 17, 2020 4.119 4.139 3.730 3.730 87,031 -0.27(-6.86%)
Apr 16, 2020 4.014 4.062 3.986 4.005 4,655 +0.09(+2.17%)
Apr 15, 2020 3.920 3.995 3.730 3.920 14,558 -0.09(-2.13%)
Apr 14, 2020 4.192 4.192 3.882 4.005 31,866 -0.11(-2.76%)
Apr 13, 2020 4.090 4.213 3.948 4.119 41,815 +0.03(+0.69%)
Apr 09, 2020 3.806 4.090 3.703 4.090 88,510 +0.34(+9.09%)
Apr 08, 2020 3.560 3.749 3.560 3.749 23,441 +0.31(+9.09%)
Apr 07, 2020 3.418 3.785 3.401 3.437 41,979 +0.04(+1.11%)
Apr 06, 2020 3.371 3.399 3.371 3.399 4,352 +0.07(+1.99%)
Apr 03, 2020 3.361 3.371 3.333 3.333 3,274 -0.08(-2.22%)
Apr 02, 2020 3.314 3.408 3.293 3.408 3,232 +0.12(+3.75%)
Apr 01, 2020 3.323 3.352 3.276 3.285 8,518 -0.07(-1.98%)
Mar 31, 2020 3.417 3.418 3.300 3.352 14,102 -0.07(-1.94%)
Mar 30, 2020 3.503 3.612 3.418 3.418 20,088 +0.00(+0.02%)
Mar 27, 2020 3.371 3.446 3.323 3.417 9,611 -0.02(-0.57%)
Mar 26, 2020 3.380 3.446 3.352 3.437 4,207 +0.15(+4.61%)
Mar 25, 2020 3.238 3.399 3.172 3.285 6,432 +0.07(+2.06%)
Mar 24, 2020 3.058 3.352 2.926 3.219 34,022 +0.33(+11.48%)
Mar 23, 2020 2.736 2.987 2.694 2.888 16,951 +0.12(+4.45%)
Mar 20, 2020 2.992 3.096 2.690 2.765 53,549 -0.07(-2.34%)
Mar 19, 2020 2.348 3.001 2.320 2.831 106,927 +0.48(+20.56%)
Mar 18, 2020 2.405 2.436 2.348 2.348 40,826 -0.06(-2.36%)
Mar 17, 2020 2.462 2.462 2.159 2.405 32,726 +0.20(+9.01%)
Mar 16, 2020 2.395 2.471 2.206 2.206 38,067 -0.15(-6.43%)
Mar 13, 2020 2.348 2.490 2.348 2.357 14,153 -0.05(-1.97%)
Mar 12, 2020 2.575 2.689 2.367 2.405 23,192 -0.25(-9.29%)
Mar 11, 2020 2.651 2.897 2.651 2.651 11,464 -0.03(-1.06%)
Mar 10, 2020 2.821 2.821 2.585 2.679 19,003 +0.10(+4.04%)
Mar 09, 2020 3.039 3.115 2.490 2.575 69,214 -0.53(-17.07%)
Mar 06, 2020 3.105 3.115 3.068 3.105 40,558 -0.02(-0.61%)
Mar 05, 2020 3.314 3.314 3.105 3.124 29,826 -0.16(-4.90%)
Mar 04, 2020 3.257 3.329 3.187 3.285 9,957 -0.04(-1.14%)
Mar 03, 2020 3.276 3.389 3.087 3.323 21,835 +0.01(+0.29%)
Mar 02, 2020 3.342 3.449 3.179 3.314 16,027 +0.15(+4.79%)
Feb 28, 2020 3.326 3.330 3.058 3.162 61,999 -0.30(-8.74%)
Feb 27, 2020 3.683 3.683 3.465 3.465 42,609 -0.21(-5.67%)
Feb 26, 2020 3.683 3.731 3.620 3.674 29,286 -0.08(-2.02%)
Feb 25, 2020 3.844 3.844 3.655 3.749 22,268 -0.04(-1.00%)
Feb 24, 2020 3.872 3.948 3.607 3.787 57,194 -0.09(-2.44%)
Feb 21, 2020 3.901 4.005 3.842 3.882 28,306 +0.01(+0.24%)
Feb 20, 2020 3.790 3.907 3.790 3.872 19,851 +0.08(+2.00%)
Feb 19, 2020 3.863 3.940 3.749 3.797 12,142 +0.01(+0.25%)
Feb 18, 2020 4.014 4.014 3.692 3.787 57,326 -0.15(-3.85%)
Feb 14, 2020 4.001 4.001 3.884 3.939 28,306 -0.01(-0.24%)
Feb 13, 2020 3.929 4.043 3.929 3.948 18,505 -0.05(-1.18%)
Feb 12, 2020 4.071 4.071 3.976 3.995 36,915 -0.11(-2.76%)
Feb 11, 2020 4.174 4.186 4.053 4.109 25,276 +0.04(+0.93%)
Feb 10, 2020 4.024 4.355 4.024 4.071 68,584 +0.05(+1.18%)
Feb 07, 2020 4.024 4.068 3.976 4.024 24,398 -0.06(-1.39%)
Feb 06, 2020 4.137 4.213 3.976 4.081 68,404 -0.09(-2.27%)
Feb 05, 2020 4.024 4.497 3.891 4.175 297,576 +0.24(+6.01%)
Feb 04, 2020 3.797 4.159 3.797 3.939 86,995 +0.13(+3.48%)
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.