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 (%)
Jul 31, 2020 4.100 4.403 4.033 4.109 32,214 +0.05(+1.17%)
Jul 30, 2020 4.052 4.251 4.052 4.062 25,204 -0.04(-0.92%)
Jul 29, 2020 4.090 4.232 4.090 4.100 11,685 +0.02(+0.46%)
Jul 28, 2020 4.232 4.403 4.043 4.081 18,345 -0.16(-3.79%)
Jul 27, 2020 4.147 4.251 4.090 4.242 5,517 +0.09(+2.05%)
Jul 24, 2020 4.122 4.350 4.090 4.156 18,483 +0.04(+0.92%)
Jul 23, 2020 4.365 4.497 4.081 4.119 52,996 -0.19(-4.40%)
Jul 22, 2020 4.261 4.440 4.213 4.308 96,649 +0.12(+2.94%)
Jul 21, 2020 4.228 4.228 4.119 4.185 14,258 +0.07(+1.61%)
Jul 20, 2020 4.166 4.251 4.119 4.119 11,471 +0.00(+0.00%)
Jul 17, 2020 4.251 4.251 4.100 4.119 5,703 +0.03(+0.69%)
Jul 16, 2020 4.063 4.395 4.063 4.090 45,315 -0.05(-1.14%)
Jul 15, 2020 4.100 4.204 4.024 4.137 27,342 +0.09(+2.10%)
Jul 14, 2020 4.071 4.213 4.005 4.052 30,202 -0.03(-0.70%)
Jul 13, 2020 3.986 4.563 3.929 4.081 358,474 +0.09(+2.13%)
Jul 10, 2020 3.986 4.043 3.977 3.995 17,427 -0.07(-1.63%)
Jul 09, 2020 4.128 4.194 3.976 4.062 38,916 -0.04(-0.91%)
Jul 08, 2020 4.204 4.213 4.052 4.099 82,174 -0.09(-2.05%)
Jul 07, 2020 4.043 4.355 4.043 4.185 56,215 -0.09(-2.21%)
Jul 06, 2020 4.469 4.497 3.882 4.279 592,929 -0.69(-13.90%)
Jul 02, 2020 3.910 5.425 3.839 4.971 1,157,817 +1.09(+28.05%)
Jul 01, 2020 3.749 3.939 3.749 3.882 14,463 +0.12(+3.27%)
Jun 30, 2020 3.740 3.920 3.740 3.759 27,002 -0.05(-1.24%)
Jun 29, 2020 3.910 3.939 3.806 3.806 8,315 -0.05(-1.23%)
Jun 26, 2020 3.947 3.957 3.749 3.853 10,562 -0.09(-2.16%)
Jun 25, 2020 3.962 3.966 3.778 3.939 49,223 +0.24(+6.39%)
Jun 24, 2020 4.020 4.020 3.692 3.702 42,224 -0.23(-5.78%)
Jun 23, 2020 3.806 4.147 3.778 3.929 153,959 +0.17(+4.52%)
Jun 22, 2020 3.834 3.967 3.645 3.759 24,846 -0.06(-1.47%)
Jun 19, 2020 3.830 3.830 3.598 3.815 41,192 +0.08(+2.02%)
Jun 18, 2020 3.768 3.859 3.726 3.740 64,866 -0.09(-2.47%)
Jun 17, 2020 3.787 4.166 3.683 3.834 183,237 +0.10(+2.79%)
Jun 16, 2020 3.626 3.834 3.513 3.730 45,956 +0.27(+7.95%)
Jun 15, 2020 3.427 3.627 3.352 3.456 16,264 -0.10(-2.81%)
Jun 12, 2020 3.437 3.588 3.437 3.556 13,413 +0.12(+3.37%)
Jun 11, 2020 3.569 3.664 3.389 3.440 19,313 -0.24(-6.49%)
Jun 10, 2020 3.702 3.711 3.617 3.679 9,852 -0.05(-1.39%)
Jun 09, 2020 3.674 3.768 3.617 3.730 3,526 +0.06(+1.55%)
Jun 08, 2020 3.569 3.759 3.569 3.674 24,929 -0.05(-1.27%)
Jun 05, 2020 3.617 3.787 3.569 3.721 54,922 +0.05(+1.29%)
Jun 04, 2020 3.674 3.787 3.607 3.674 42,946 -0.09(-2.51%)
Jun 03, 2020 3.834 3.976 3.692 3.768 37,249 -0.02(-0.50%)
Jun 02, 2020 4.497 4.497 3.768 3.787 245,597 -0.55(-12.66%)
Jun 01, 2020 4.204 4.535 4.157 4.336 112,668 +0.21(+5.05%)
May 29, 2020 4.119 4.166 4.037 4.128 26,405 +0.09(+2.11%)
May 28, 2020 3.967 4.213 3.806 4.043 56,603 +0.08(+1.91%)
May 27, 2020 3.986 3.986 3.910 3.967 19,992 +0.06(+1.45%)
May 26, 2020 3.966 3.967 3.910 3.910 11,009 +0.04(+1.10%)
May 22, 2020 3.929 3.967 3.806 3.868 9,928 +0.06(+1.62%)
May 21, 2020 3.891 3.910 3.730 3.806 13,163 -0.08(-1.95%)
May 20, 2020 3.872 3.929 3.834 3.882 8,567 +0.16(+4.34%)
May 19, 2020 3.853 3.986 3.702 3.720 52,061 -0.05(-1.22%)
May 18, 2020 3.569 3.834 3.569 3.766 47,774 +0.05(+1.35%)
May 15, 2020 3.655 3.760 3.560 3.716 22,708 -0.04(-1.13%)
May 14, 2020 3.655 3.759 3.588 3.759 9,847 +0.07(+1.79%)
May 13, 2020 3.853 3.853 3.655 3.692 2,290 -0.04(-1.13%)
May 12, 2020 3.976 3.976 3.735 3.735 9,322 -0.18(-4.49%)
May 11, 2020 3.844 3.920 3.721 3.910 13,188 +0.09(+2.48%)
May 08, 2020 3.834 3.834 3.647 3.816 8,977 +0.12(+3.33%)
May 07, 2020 3.787 3.787 3.597 3.692 5,966 +0.14(+4.00%)
May 06, 2020 3.664 3.859 3.503 3.550 42,612 -0.09(-2.35%)
May 05, 2020 3.502 3.759 3.484 3.636 28,815 +0.05(+1.32%)
May 04, 2020 3.475 3.674 3.475 3.588 15,480 +0.01(+0.30%)
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.