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, 2015 4.497 4.639 4.406 4.639 3,096 -0.05(-1.02%)
Jul 30, 2015 4.355 4.970 4.355 4.687 8,466 +0.28(+6.45%)
Jul 29, 2015 4.024 4.591 4.024 4.403 6,606 +0.20(+4.73%)
Jul 28, 2015 3.976 4.213 3.976 4.204 4,201 +0.27(+6.97%)
Jul 27, 2015 4.118 4.118 3.930 3.930 1,754 -0.19(-4.59%)
Jul 24, 2015 3.948 4.119 3.948 4.119 154 -0.05(-1.14%)
Jul 23, 2015 4.213 4.213 4.000 4.166 185 -0.05(-1.12%)
Jul 22, 2015 3.882 4.213 3.882 4.213 1,583 +0.05(+1.14%)
Jul 21, 2015 3.882 4.176 3.882 4.166 3,242 +0.19(+4.76%)
Jul 20, 2015 3.929 4.024 3.882 3.976 2,252 -0.04(-0.99%)
Jul 17, 2015 3.976 4.119 3.976 4.016 1,898 +0.03(+0.76%)
Jul 16, 2015 4.213 4.213 3.976 3.986 13,846 -0.23(-5.39%)
Jul 15, 2015 4.402 4.402 4.213 4.213 6,188 +0.05(+1.14%)
Jul 14, 2015 4.024 4.497 3.834 4.166 37,266 +0.33(+8.64%)
Jul 13, 2015 3.929 3.929 3.834 3.834 7,139 -0.09(-2.41%)
Jul 10, 2015 4.071 4.119 3.929 3.929 3,944 -0.09(-2.35%)
Jul 09, 2015 3.929 4.118 3.929 4.024 2,196 -0.05(-1.16%)
Jul 08, 2015 3.929 4.166 3.929 4.071 3,868 -0.13(-3.04%)
Jul 07, 2015 4.213 4.213 4.071 4.199 680 -0.01(-0.34%)
Jul 06, 2015 4.185 4.213 4.185 4.213 168 +0.28(+7.23%)
Jul 02, 2015 4.119 3.929 3.929 3.929 1,478 -0.28(-6.73%)
Jul 01, 2015 3.839 4.213 3.839 4.213 974 -0.00(-0.01%)
Jun 30, 2015 4.166 4.213 4.166 4.213 2,291 +0.14(+3.49%)
Jun 29, 2015 4.249 4.261 4.071 4.071 1,877 -0.14(-3.37%)
Jun 26, 2015 4.261 4.261 4.212 4.213 3,189 +0.00(+0.00%)
Jun 25, 2015 4.213 4.261 4.212 4.213 190 -0.05(-1.11%)
Jun 24, 2015 4.261 4.355 4.071 4.261 9,807 -0.10(-2.28%)
Jun 23, 2015 4.403 4.403 4.360 4.360 390 -0.04(-0.97%)
Jun 22, 2015 4.261 4.497 4.261 4.403 5,175 +0.24(+5.68%)
Jun 19, 2015 4.214 4.214 4.166 4.166 2,661 -0.05(-1.13%)
Jun 17, 2015 4.213 4.214 4.214 4.214 380 -0.19(-4.29%)
Jun 16, 2015 4.216 4.450 4.216 4.403 82 +0.24(+5.66%)
Jun 15, 2015 4.261 4.261 4.166 4.167 5,150 -0.24(-5.34%)
Jun 11, 2015 4.213 4.402 4.402 4.402 19 -0.10(-2.12%)
Jun 10, 2015 4.261 4.497 4.166 4.497 1,969 +0.14(+3.26%)
Jun 09, 2015 4.360 4.497 4.261 4.355 3,728 -0.24(-5.14%)
Jun 08, 2015 4.450 4.592 4.355 4.591 3,560 +0.14(+3.18%)
Jun 05, 2015 4.733 4.733 4.261 4.450 1,887 -0.24(-5.05%)
Jun 03, 2015 4.687 4.687 4.687 4.687 359 -0.05(-1.00%)
Jun 02, 2015 4.734 4.734 4.497 4.734 1,647 +0.19(+4.18%)
Jun 01, 2015 4.198 4.591 4.197 4.544 1,079 +0.46(+11.37%)
May 29, 2015 4.119 4.260 4.024 4.080 13,621 -0.09(-2.06%)
May 28, 2015 4.261 4.261 4.166 4.166 1,204 -0.09(-2.22%)
May 27, 2015 4.450 4.450 4.214 4.261 812 +0.00(+0.00%)
May 26, 2015 4.445 4.450 4.261 4.261 5,812 -0.24(-5.26%)
May 22, 2015 4.592 4.497 4.497 4.497 2,323 +0.05(+1.05%)
May 21, 2015 4.261 4.592 4.261 4.450 5,021 +0.19(+4.44%)
May 20, 2015 4.403 4.497 4.261 4.261 1,186 -0.28(-6.23%)
May 19, 2015 4.591 4.591 4.261 4.544 2,682 +0.24(+5.48%)
May 18, 2015 4.355 4.497 4.261 4.308 4,985 -0.28(-6.18%)
May 15, 2015 4.450 4.639 4.450 4.591 485 +0.14(+3.18%)
May 14, 2015 4.214 4.591 4.214 4.450 4,598 -0.05(-1.05%)
May 13, 2015 4.781 4.781 4.237 4.497 10,108 -0.03(-0.73%)
May 12, 2015 4.356 4.729 4.166 4.530 11,083 -0.20(-4.30%)
May 11, 2015 4.923 5.556 4.497 4.734 10,602 -0.38(-7.41%)
May 08, 2015 4.876 5.302 4.875 5.113 15,795 +0.24(+4.85%)
May 07, 2015 4.496 5.160 4.260 4.876 13,282 +0.24(+5.10%)
May 06, 2015 4.734 4.734 4.497 4.639 6,049 +0.52(+12.64%)
May 05, 2015 4.450 4.450 4.119 4.119 1,324 -0.28(-6.45%)
May 04, 2015 4.261 4.403 4.256 4.403 908 +0.09(+2.19%)
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.