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 (%)
Oct 30, 2020 4.545 4.762 4.478 4.693 1,478 +0.19(+4.14%)
Oct 29, 2020 4.668 4.668 4.478 4.507 800 +0.01(+0.21%)
Oct 28, 2020 4.687 4.690 4.450 4.497 20,330 -0.24(-5.00%)
Oct 27, 2020 4.715 4.810 4.705 4.734 12,342 +0.04(+0.81%)
Oct 26, 2020 4.743 4.810 4.687 4.696 6,686 -0.05(-1.00%)
Oct 23, 2020 4.857 4.857 4.699 4.743 13,202 -0.14(-2.91%)
Oct 22, 2020 4.885 4.971 4.885 4.885 8,317 -0.05(-0.96%)
Oct 21, 2020 5.027 5.031 4.886 4.933 7,428 -0.03(-0.57%)
Oct 20, 2020 4.829 4.961 4.810 4.961 11,484 +0.23(+4.80%)
Oct 19, 2020 4.791 5.037 4.649 4.734 81,655 -0.29(-5.84%)
Oct 16, 2020 4.497 6.561 4.450 5.027 1,085,889 +0.57(+12.88%)
Oct 15, 2020 4.384 4.478 4.384 4.454 15,278 -0.02(-0.34%)
Oct 14, 2020 4.488 4.592 4.469 4.469 8,693 -0.08(-1.67%)
Oct 13, 2020 4.639 4.673 4.545 4.545 5,648 -0.16(-3.42%)
Oct 12, 2020 4.687 4.876 4.639 4.705 27,461 +0.06(+1.22%)
Oct 09, 2020 4.658 4.687 4.620 4.649 2,534 -0.03(-0.61%)
Oct 08, 2020 4.687 4.781 4.677 4.677 5,256 -0.01(-0.20%)
Oct 07, 2020 4.791 4.819 4.687 4.687 6,006 -0.14(-2.94%)
Oct 06, 2020 4.497 4.914 4.497 4.829 55,182 +0.34(+7.60%)
Oct 05, 2020 4.450 4.526 4.420 4.488 4,473 +0.06(+1.28%)
Oct 02, 2020 4.440 4.545 4.417 4.431 10,562 -0.02(-0.43%)
Oct 01, 2020 4.488 4.554 4.450 4.450 1,536 -0.05(-1.05%)
Sep 30, 2020 4.459 4.573 4.459 4.497 8,036 +0.03(+0.76%)
Sep 29, 2020 4.560 4.560 4.450 4.463 3,591 -0.06(-1.37%)
Sep 28, 2020 4.450 4.545 4.404 4.526 3,107 +0.08(+1.70%)
Sep 25, 2020 4.426 4.516 4.426 4.450 6,126 +0.00(+0.00%)
Sep 24, 2020 4.384 4.582 4.384 4.450 7,853 +0.00(+0.00%)
Sep 23, 2020 4.605 4.677 4.393 4.450 17,821 -0.23(-4.86%)
Sep 22, 2020 4.734 4.734 4.580 4.677 4,119 +0.13(+2.92%)
Sep 21, 2020 4.857 5.018 4.450 4.545 41,719 -0.33(-6.80%)
Sep 18, 2020 5.132 5.132 4.876 4.876 12,357 -0.19(-3.74%)
Sep 17, 2020 4.971 5.150 4.942 5.065 7,453 +0.09(+1.71%)
Sep 16, 2020 5.113 5.162 4.942 4.980 28,019 -0.10(-2.05%)
Sep 15, 2020 4.724 5.207 4.696 5.084 82,182 +0.32(+6.76%)
Sep 14, 2020 4.687 4.762 4.601 4.762 33,658 +0.08(+1.62%)
Sep 11, 2020 4.556 4.724 4.537 4.687 14,998 +0.06(+1.23%)
Sep 10, 2020 4.670 4.752 4.526 4.630 26,542 -0.05(-1.01%)
Sep 09, 2020 4.592 4.677 4.545 4.677 22,928 +0.13(+2.92%)
Sep 08, 2020 4.535 4.639 4.403 4.545 6,150 -0.08(-1.64%)
Sep 04, 2020 4.734 4.933 4.377 4.620 32,320 +0.02(+0.41%)
Sep 03, 2020 4.687 5.022 4.545 4.601 48,639 -0.09(-1.82%)
Sep 02, 2020 4.829 4.848 4.554 4.687 30,884 -0.14(-2.94%)
Sep 01, 2020 4.908 5.150 4.758 4.829 29,791 -0.05(-0.97%)
Aug 31, 2020 5.113 5.169 4.781 4.876 42,564 -0.16(-3.20%)
Aug 28, 2020 5.165 5.165 4.990 5.037 19,328 -0.03(-0.56%)
Aug 27, 2020 5.245 5.425 4.990 5.065 67,286 -0.33(-6.14%)
Aug 26, 2020 5.075 5.529 5.065 5.397 266,631 +0.43(+8.57%)
Aug 25, 2020 4.649 5.113 4.649 4.971 157,762 +0.25(+5.21%)
Aug 24, 2020 4.639 4.734 4.592 4.724 32,536 +0.16(+3.53%)
Aug 21, 2020 4.516 4.620 4.474 4.563 41,403 -0.07(-1.43%)
Aug 20, 2020 4.620 4.724 4.516 4.630 53,368 +0.01(+0.20%)
Aug 19, 2020 4.668 4.772 4.403 4.620 47,170 -0.05(-1.01%)
Aug 18, 2020 4.601 4.734 4.365 4.668 79,285 +0.07(+1.44%)
Aug 17, 2020 4.421 4.668 4.308 4.601 96,870 +0.32(+7.52%)
Aug 14, 2020 4.535 4.635 4.270 4.279 59,781 -0.27(-6.03%)
Aug 13, 2020 4.374 4.829 4.346 4.554 162,970 +0.15(+3.44%)
Aug 12, 2020 4.469 4.545 4.270 4.403 287,372 +0.07(+1.53%)
Aug 11, 2020 4.317 4.497 4.185 4.336 120,847 +0.03(+0.66%)
Aug 10, 2020 4.365 4.384 4.194 4.308 19,031 +0.09(+2.02%)
Aug 07, 2020 4.412 4.412 4.185 4.223 20,279 -0.18(-4.09%)
Aug 06, 2020 4.185 4.497 4.119 4.403 73,290 +0.21(+4.97%)
Aug 05, 2020 4.194 4.431 4.166 4.194 77,312 +0.07(+1.61%)
Aug 04, 2020 4.081 4.213 4.052 4.128 37,303 +0.05(+1.16%)
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.