Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eltek Ltd (NQ: ELTK )

11.91 +0.08 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2009 5.681 5.681 5.586 5.680 275 -0.05(-0.83%)
Oct 29, 2009 5.444 5.775 5.444 5.728 443 +0.28(+5.22%)
Oct 28, 2009 5.207 5.444 5.207 5.444 270 -0.24(-4.17%)
Oct 26, 2009 5.681 5.681 5.681 5.681 0 -0.14(-2.44%)
Oct 22, 2009 5.823 5.823 5.823 5.823 0 +0.00(+0.00%)
Oct 20, 2009 5.823 5.823 5.823 5.823 0 +0.05(+0.82%)
Oct 19, 2009 5.539 5.775 5.491 5.775 802 +0.00(+0.00%)
Oct 15, 2009 5.586 5.775 5.775 5.775 1,119 +0.24(+4.27%)
Oct 14, 2009 5.965 5.965 5.539 5.539 295 -0.43(-7.14%)
Oct 13, 2009 5.539 5.965 5.539 5.965 169 -0.09(-1.56%)
Oct 12, 2009 5.586 6.059 5.586 6.059 3,308 +0.14(+2.40%)
Oct 09, 2009 5.681 5.917 5.681 5.917 1,578 +0.29(+5.18%)
Oct 08, 2009 5.539 6.012 5.491 5.626 2,510 +0.18(+3.34%)
Oct 07, 2009 5.444 5.444 5.444 5.444 291 -0.19(-3.35%)
Oct 06, 2009 5.444 5.870 5.255 5.633 2,022 -0.28(-4.81%)
Oct 05, 2009 5.207 5.917 5.207 5.917 359 +0.38(+6.84%)
Oct 02, 2009 5.586 5.586 5.539 5.539 2,133 -0.38(-6.39%)
Oct 01, 2009 5.586 5.917 5.586 5.917 1,016 +0.00(+0.00%)
Sep 30, 2009 5.539 6.012 5.539 5.917 307 +0.05(+0.81%)
Sep 29, 2009 5.917 5.917 5.539 5.870 158 -0.14(-2.37%)
Sep 28, 2009 6.012 6.059 5.539 6.012 232 +0.14(+2.43%)
Sep 23, 2009 5.539 5.870 5.870 5.870 591 +0.33(+5.97%)
Sep 22, 2009 5.539 5.545 5.539 5.539 1,148 +0.00(+0.00%)
Sep 21, 2009 5.444 5.539 5.444 5.539 1,977 -0.33(-5.65%)
Sep 18, 2009 5.539 5.870 5.491 5.870 1,037 +0.14(+2.48%)
Sep 17, 2009 5.539 5.729 5.491 5.728 3,665 -0.09(-1.63%)
Sep 16, 2009 5.539 5.823 5.539 5.823 168 -0.24(-3.90%)
Sep 14, 2009 5.539 6.059 6.059 6.059 1,309 -0.09(-1.54%)
Sep 11, 2009 5.586 6.154 5.491 6.154 464 -0.05(-0.77%)
Sep 08, 2009 5.444 6.201 6.201 6.201 2,957 -0.28(-4.38%)
Sep 04, 2009 5.775 6.485 5.775 6.485 147 +0.38(+6.20%)
Sep 03, 2009 6.106 6.107 6.106 6.107 404 +0.10(+1.58%)
Sep 02, 2009 5.823 6.296 5.823 6.012 3,429 -0.33(-5.23%)
Aug 31, 2009 6.343 6.343 6.343 6.343 133 -0.28(-4.29%)
Aug 28, 2009 6.107 6.627 6.107 6.627 380 +0.71(+12.00%)
Aug 27, 2009 6.391 6.391 5.917 5.917 200 -0.17(-2.72%)
Aug 26, 2009 5.823 6.912 5.823 6.083 2,498 -0.88(-12.59%)
Aug 25, 2009 6.155 7.101 5.482 6.959 8,996 +1.51(+27.83%)
Aug 24, 2009 5.444 5.775 5.444 5.444 200 -0.09(-1.71%)
Aug 21, 2009 5.397 5.539 5.397 5.539 2,038 +0.09(+1.74%)
Aug 19, 2009 5.349 5.444 5.444 5.444 1,077 +0.00(+0.00%)
Aug 18, 2009 6.343 6.343 5.444 5.444 1,022 -1.09(-16.67%)
Aug 17, 2009 7.101 7.101 6.533 6.533 4,594 -0.33(-4.83%)
Aug 14, 2009 6.864 6.864 6.864 6.864 52 +0.05(+0.69%)
Aug 13, 2009 6.864 6.864 6.627 6.817 337 +0.28(+4.35%)
Aug 12, 2009 6.533 7.006 6.533 6.533 868 -0.05(-0.72%)
Aug 11, 2009 7.054 7.054 6.391 6.580 1,244 -0.33(-4.79%)
Aug 10, 2009 7.669 8.048 6.391 6.912 7,074 -0.47(-6.41%)
Aug 07, 2009 5.633 8.000 5.633 7.385 19,694 +1.75(+31.09%)
Aug 05, 2009 5.207 5.633 5.633 5.633 147 +0.24(+4.39%)
Aug 04, 2009 5.444 5.444 5.113 5.397 200 +0.05(+0.88%)
Aug 03, 2009 5.681 5.775 5.269 5.349 1,121 +0.00(+0.01%)
Jul 31, 2009 5.349 5.349 5.349 5.349 2,323 +0.28(+5.60%)
Jul 30, 2009 5.397 5.397 5.065 5.065 12,178 -0.05(-0.93%)
Jul 29, 2009 5.302 5.586 5.018 5.113 1,365 -0.66(-11.48%)
Jul 27, 2009 5.775 5.775 5.775 5.775 253 -0.14(-2.40%)
Jul 24, 2009 5.917 5.965 5.917 5.917 95 +0.05(+0.81%)
Jul 23, 2009 5.586 5.870 5.586 5.870 1,070 +0.28(+5.08%)
Jul 21, 2009 5.539 5.586 5.586 5.586 105 +0.14(+2.62%)
Jul 20, 2009 5.302 5.444 4.971 5.444 1,495 -0.10(-1.72%)
Jul 17, 2009 5.538 5.539 5.538 5.539 151 +0.28(+5.41%)
Jul 16, 2009 5.207 5.491 5.207 5.255 5,926 -0.19(-3.48%)
Jul 15, 2009 5.586 5.633 5.349 5.444 5,217 -0.24(-4.16%)
Jul 14, 2009 5.917 5.917 5.207 5.680 3,538 -0.47(-7.70%)
Jul 13, 2009 6.155 6.155 6.154 6.154 117 +0.24(+4.01%)
Jul 10, 2009 5.965 5.965 5.870 5.917 565 -0.57(-8.77%)
Jul 07, 2009 6.485 6.485 6.485 6.485 0 +0.05(+0.74%)
Jul 06, 2009 6.438 6.438 6.438 6.438 264 +0.09(+1.49%)
Jul 02, 2009 5.941 6.343 5.941 6.343 126 -0.05(-0.74%)
Jul 01, 2009 6.391 6.391 6.391 6.391 52 +0.09(+1.50%)
Jun 30, 2009 5.633 6.296 5.633 6.296 1,309 +0.33(+5.56%)
Jun 29, 2009 5.681 5.965 5.491 5.965 4,455 -0.14(-2.32%)
Jun 26, 2009 5.917 6.106 5.917 6.106 52 +0.33(+5.73%)
Jun 25, 2009 5.820 6.059 5.681 5.775 1,001 -0.76(-11.59%)
Jun 22, 2009 6.532 6.532 6.532 6.532 0 -0.47(-6.76%)
Jun 19, 2009 6.807 7.006 6.807 7.006 123 -0.00(-0.01%)
Jun 17, 2009 7.385 7.006 7.006 7.006 4,575 +0.00(+0.00%)
Jun 16, 2009 6.627 7.006 6.580 7.006 11,681 +0.47(+7.25%)
Jun 15, 2009 6.627 6.627 6.532 6.533 229 +0.19(+2.98%)
Jun 11, 2009 6.343 6.343 6.343 6.343 253 +0.10(+1.52%)
Jun 10, 2009 6.959 6.959 6.059 6.248 1,552 -0.33(-5.04%)
Jun 09, 2009 5.728 6.580 5.728 6.580 2,179 -0.05(-0.71%)
Jun 08, 2009 6.627 6.627 6.627 6.627 105 -0.19(-2.78%)
Jun 05, 2009 6.959 6.959 6.817 6.817 63 +0.09(+1.41%)
Jun 04, 2009 6.628 6.722 6.627 6.722 371 -0.24(-3.40%)
Jun 03, 2009 6.627 6.959 6.627 6.959 1,373 +0.19(+2.80%)
Jun 02, 2009 6.627 6.912 6.627 6.769 1,658 +0.19(+2.88%)
Jun 01, 2009 6.438 6.580 6.154 6.580 1,330 +0.24(+3.73%)
May 29, 2009 6.154 6.343 6.154 6.343 612 +0.16(+2.52%)
May 28, 2009 6.485 6.485 5.586 6.187 1,626 -0.30(-4.59%)
May 27, 2009 5.728 6.533 5.728 6.485 16,155 +0.99(+18.09%)
May 26, 2009 4.734 5.491 4.734 5.491 190 -0.19(-3.33%)
May 22, 2009 4.829 5.681 4.829 5.681 253 -0.09(-1.64%)
May 20, 2009 5.681 5.775 5.775 5.775 337 +0.28(+5.18%)
May 19, 2009 5.302 5.539 5.302 5.491 675 +0.66(+13.72%)
May 18, 2009 4.971 5.775 4.829 4.829 675 -0.99(-17.07%)
May 14, 2009 5.822 5.822 5.822 5.822 0 -0.10(-1.61%)
May 13, 2009 5.207 5.917 5.207 5.917 1,215 +0.00(+0.00%)
May 12, 2009 5.349 5.917 5.255 5.917 1,911 +0.47(+8.70%)
May 08, 2009 5.302 5.444 5.444 5.444 316 +0.05(+0.88%)
May 07, 2009 4.734 5.397 4.734 5.397 105 -0.05(-0.87%)
May 06, 2009 5.302 5.586 5.302 5.444 3,581 -0.05(-0.86%)
May 05, 2009 5.302 5.491 5.302 5.491 88 +0.00(+0.00%)
May 04, 2009 5.255 5.681 4.734 5.491 4,237 +0.66(+13.73%)
Apr 30, 2009 4.829 4.829 4.829 4.829 0 -0.31(-5.99%)
Apr 29, 2009 4.923 5.255 4.923 5.136 1,428 +0.50(+10.73%)
Apr 28, 2009 4.308 4.970 4.308 4.639 2,246 +0.38(+8.88%)
Apr 24, 2009 4.261 4.261 4.261 4.261 0 +0.09(+2.27%)
Apr 22, 2009 3.834 4.166 4.166 4.166 1,077 +0.00(+0.00%)
Apr 21, 2009 4.119 4.166 4.119 4.166 42 +0.14(+3.53%)
Apr 20, 2009 4.119 4.119 4.024 4.024 2,587 -0.05(-1.16%)
Apr 17, 2009 3.834 4.119 3.834 4.071 4,605 -0.14(-3.37%)
Apr 16, 2009 4.166 4.261 3.787 4.213 1,023 +0.05(+1.15%)
Apr 15, 2009 3.834 4.166 3.834 4.165 253 +0.14(+3.52%)
Apr 14, 2009 3.740 4.024 3.740 4.024 200 -0.19(-4.49%)
Apr 13, 2009 3.740 4.213 3.692 4.213 657 -0.05(-1.11%)
Apr 09, 2009 3.834 4.261 3.834 4.261 2,746 +0.05(+1.12%)
Apr 08, 2009 3.976 4.213 3.976 4.213 168 +0.14(+3.50%)
Apr 07, 2009 3.598 4.071 3.598 4.071 496 -0.19(-4.46%)
Apr 06, 2009 4.261 4.261 3.834 4.261 2,687 -0.09(-2.16%)
Apr 03, 2009 4.119 4.355 4.119 4.355 348 -0.05(-1.08%)
Apr 02, 2009 3.929 4.402 3.882 4.402 1,790 -0.10(-2.12%)
Apr 01, 2009 3.882 4.497 3.882 4.497 813 +0.09(+2.15%)
Mar 31, 2009 4.024 4.497 4.024 4.403 697 +0.09(+2.20%)
Mar 30, 2009 4.166 4.308 3.882 4.308 2,697 +0.05(+1.11%)
Mar 26, 2009 3.929 4.261 3.929 4.261 1,314 -0.19(-4.25%)
Mar 23, 2009 4.449 4.449 4.449 4.449 0 +0.19(+4.43%)
Mar 20, 2009 4.261 4.261 3.882 4.261 539 -0.24(-5.26%)
Mar 19, 2009 4.071 4.497 4.071 4.497 52 -0.09(-2.06%)
Mar 18, 2009 3.934 4.639 3.934 4.592 549 -0.05(-1.01%)
Mar 17, 2009 3.930 4.639 3.930 4.639 147 -0.00(-0.01%)
Mar 16, 2009 4.071 4.639 4.071 4.639 63 -0.05(-1.01%)
Mar 13, 2009 4.119 4.687 4.071 4.687 147 +0.09(+2.06%)
Mar 12, 2009 4.119 4.592 4.119 4.592 42 -0.05(-1.02%)
Mar 11, 2009 4.261 4.639 4.261 4.639 42 +0.05(+1.03%)
Mar 10, 2009 3.882 4.592 3.882 4.592 211 +0.00(+0.00%)
Mar 09, 2009 3.882 4.592 3.882 4.592 48 -0.09(-2.02%)
Mar 06, 2009 4.261 4.687 3.692 4.687 272 +0.14(+3.13%)
Mar 05, 2009 4.497 4.545 4.024 4.545 111 +0.05(+1.05%)
Mar 04, 2009 3.645 4.545 3.408 4.497 285 -0.19(-4.04%)
Feb 27, 2009 4.166 4.687 4.687 4.687 549 +0.19(+4.21%)
Feb 25, 2009 3.882 4.497 4.497 4.497 211 -0.24(-5.00%)
Feb 20, 2009 3.882 4.734 4.734 4.734 190 +0.00(+0.00%)
Feb 12, 2009 4.687 4.734 4.734 4.734 211 +0.00(+0.00%)
Feb 10, 2009 4.734 4.734 4.734 4.734 147 +0.00(+0.00%)
Feb 09, 2009 4.734 4.734 4.734 4.734 0 +0.00(+0.00%)
Feb 06, 2009 4.734 4.734 4.734 4.734 21 +0.05(+1.01%)
Feb 05, 2009 4.687 4.687 4.687 4.687 0 +0.00(+0.00%)
Feb 04, 2009 4.734 4.734 4.687 4.687 549 -0.05(-1.00%)
Feb 03, 2009 4.497 4.781 4.497 4.734 232 -0.09(-1.96%)
Jan 29, 2009 4.734 4.829 4.829 4.829 359 +0.10(+2.01%)
Jan 28, 2009 4.557 4.733 4.557 4.733 105 -0.10(-1.98%)
Jan 27, 2009 4.829 4.829 4.829 4.829 0 +0.00(+0.00%)
Jan 26, 2009 4.829 4.829 4.829 4.829 42 -0.19(-3.76%)
Jan 23, 2009 5.018 5.018 5.018 5.018 21 +0.52(+11.59%)
Jan 22, 2009 4.497 4.497 4.355 4.497 907 -0.66(-12.85%)
Jan 21, 2009 5.159 5.159 5.159 5.159 21 +0.66(+14.73%)
Jan 20, 2009 4.497 5.207 4.497 4.497 2,749 -0.71(-13.64%)
Jan 16, 2009 5.207 5.207 5.207 5.207 0 +0.00(+0.00%)
Jan 15, 2009 5.159 5.207 5.159 5.207 232 +0.10(+1.86%)
Jan 14, 2009 4.497 5.112 4.497 5.112 4,711 +0.28(+5.87%)
Jan 13, 2009 4.829 4.829 4.829 4.829 0 +0.00(+0.00%)
Jan 12, 2009 4.497 4.829 4.497 4.829 7,490 +0.62(+14.61%)
Jan 09, 2009 4.213 4.213 4.213 4.213 654 +0.14(+3.49%)
Jan 08, 2009 3.740 4.071 3.740 4.071 2,978 +0.38(+10.26%)
Jan 07, 2009 3.645 3.692 3.124 3.692 2,154 -0.09(-2.50%)
Jan 06, 2009 4.118 4.118 3.787 3.787 908 -0.09(-2.43%)
Jan 05, 2009 3.787 4.118 3.787 3.881 2,281 -0.05(-1.22%)
Jan 02, 2009 3.551 3.929 3.550 3.929 1,762 +0.52(+15.28%)
Dec 31, 2008 3.456 3.787 2.982 3.408 6,949 +0.01(+0.15%)
Dec 30, 2008 3.266 3.404 3.266 3.403 2,154 +0.09(+2.70%)
Dec 29, 2008 3.314 3.314 3.314 3.314 1,246 +0.00(+0.00%)
Dec 26, 2008 3.314 3.314 3.314 3.314 322 +0.05(+1.45%)
Dec 24, 2008 2.935 3.314 2.935 3.266 1,140 +0.57(+21.03%)
Dec 23, 2008 3.314 3.314 2.651 2.699 3,060 -0.85(-23.99%)
Dec 22, 2008 2.746 3.550 2.746 3.550 4,710 -0.33(-8.41%)
Dec 18, 2008 3.929 3.877 3.877 3.877 528 +0.52(+15.34%)
Dec 17, 2008 3.361 3.361 3.361 3.361 152 -0.56(-14.35%)
Dec 16, 2008 3.361 3.924 3.314 3.924 2,891 -0.15(-3.59%)
Dec 15, 2008 3.503 4.071 3.361 4.071 2,334 +0.38(+10.39%)
Dec 12, 2008 3.503 3.688 3.503 3.688 2,505 +0.33(+9.72%)
Dec 11, 2008 3.882 3.882 3.361 3.361 359 -0.19(-5.33%)
Dec 10, 2008 3.460 3.550 3.366 3.550 777 -0.14(-3.85%)
Dec 09, 2008 3.361 3.692 3.361 3.692 1,188 +0.00(+0.00%)
Dec 08, 2008 3.735 3.976 3.413 3.692 2,476 -0.19(-4.88%)
Dec 05, 2008 3.882 3.882 3.882 3.882 0 +0.00(+0.00%)
Dec 04, 2008 4.071 4.071 3.314 3.882 14,948 +0.10(+2.51%)
Dec 03, 2008 4.071 4.071 2.888 3.787 7,281 -0.05(-1.25%)
Dec 01, 2008 3.787 3.834 3.834 3.834 3,105 -0.09(-2.41%)
Nov 28, 2008 3.787 3.929 3.692 3.929 1,296 +0.19(+5.06%)
Nov 26, 2008 3.740 3.740 3.597 3.740 5,196 -0.05(-1.25%)
Nov 25, 2008 3.976 4.261 3.787 3.787 12,271 +0.28(+8.11%)
Nov 24, 2008 3.172 3.598 2.414 3.503 9,770 +0.28(+8.82%)
Nov 21, 2008 3.078 3.219 2.935 3.219 2,091 -0.09(-2.86%)
Nov 20, 2008 2.841 3.314 2.841 3.314 126 -0.38(-10.26%)
Nov 19, 2008 3.692 3.692 3.692 3.692 42 +0.14(+4.00%)
Nov 18, 2008 3.740 3.740 2.982 3.550 823 +0.00(+0.00%)
Nov 17, 2008 3.001 3.550 2.840 3.550 1,208 -0.52(-12.79%)
Nov 14, 2008 2.604 4.071 2.604 4.071 6,200 -0.19(-4.44%)
Nov 13, 2008 4.261 4.261 4.261 4.261 21 +0.33(+8.43%)
Nov 12, 2008 3.929 3.929 3.929 3.929 253 -0.28(-6.74%)
Nov 11, 2008 4.355 4.355 3.124 4.213 771 -0.19(-4.30%)
Nov 10, 2008 3.456 4.403 3.456 4.403 443 +0.05(+1.09%)
Nov 07, 2008 4.355 4.355 4.355 4.355 0 +0.00(+0.00%)
Nov 06, 2008 4.261 4.355 3.739 4.355 304 -0.33(-7.07%)
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.