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 29, 2010 6.959 7.432 6.012 6.533 23,512 -0.43(-6.12%)
Oct 28, 2010 5.539 8.000 5.113 6.959 122,697 +1.57(+29.02%)
Oct 27, 2010 5.207 5.397 4.923 5.394 11,097 -0.29(-5.05%)
Oct 25, 2010 6.675 7.054 5.113 5.681 149,339 +0.71(+14.30%)
Oct 22, 2010 4.308 5.349 4.268 4.970 22,291 +0.24(+4.99%)
Oct 21, 2010 4.734 4.734 4.734 4.734 5,196 +0.05(+1.01%)
Oct 20, 2010 4.592 4.734 4.450 4.687 401 +0.09(+2.06%)
Oct 19, 2010 4.687 4.734 4.545 4.592 2,213 -0.33(-6.73%)
Oct 13, 2010 4.734 4.923 4.923 4.923 401 +0.00(+0.01%)
Oct 12, 2010 4.923 4.923 4.876 4.923 675 -0.14(-2.81%)
Oct 08, 2010 5.065 5.065 5.065 5.065 168 +0.00(+0.00%)
Oct 07, 2010 5.065 5.065 4.923 5.065 760 -0.09(-1.83%)
Oct 06, 2010 5.113 5.207 4.876 5.160 257 +0.05(+0.93%)
Oct 05, 2010 5.160 5.160 5.018 5.113 509 -0.28(-5.26%)
Oct 04, 2010 4.876 5.397 4.781 5.397 411 +0.05(+0.88%)
Oct 01, 2010 4.971 5.444 4.781 5.349 422 +0.19(+3.68%)
Sep 30, 2010 5.079 5.207 4.971 5.159 543 -0.14(-2.69%)
Sep 29, 2010 5.302 5.302 5.302 5.302 1,056 +0.00(+0.00%)
Sep 28, 2010 5.301 5.302 5.301 5.302 183 +0.09(+1.82%)
Sep 27, 2010 4.923 5.207 4.923 5.207 200 +0.19(+3.78%)
Sep 24, 2010 5.065 5.065 4.733 5.017 749 +0.05(+0.95%)
Sep 22, 2010 5.018 4.970 4.970 4.970 380 +0.19(+3.95%)
Sep 21, 2010 4.591 5.302 4.591 4.781 1,340 +0.14(+3.06%)
Sep 20, 2010 4.639 4.639 4.639 4.639 147 +0.33(+7.69%)
Sep 17, 2010 4.308 4.308 4.308 4.308 21 -0.19(-4.21%)
Sep 15, 2010 4.261 4.497 4.261 4.497 752 +0.28(+6.74%)
Sep 14, 2010 3.976 4.213 3.976 4.213 6,354 +0.19(+4.71%)
Sep 13, 2010 4.119 4.261 3.976 4.024 2,082 -0.24(-5.53%)
Sep 09, 2010 4.261 4.260 4.260 4.260 718 +0.14(+3.43%)
Sep 08, 2010 4.119 4.119 4.119 4.119 232 -0.28(-6.45%)
Sep 03, 2010 4.497 4.403 4.403 4.403 549 -0.09(-2.08%)
Sep 02, 2010 4.496 4.496 4.496 4.496 84 -0.05(-1.06%)
Sep 01, 2010 4.545 4.545 4.545 4.545 73 +0.38(+9.09%)
Aug 31, 2010 4.635 4.682 4.166 4.166 591 -0.61(-12.86%)
Aug 30, 2010 4.639 4.781 3.976 4.781 792 -0.10(-1.95%)
Aug 27, 2010 4.450 4.876 4.403 4.876 528 +0.38(+8.42%)
Aug 26, 2010 4.687 5.065 4.450 4.497 1,853 -0.14(-3.06%)
Aug 25, 2010 4.923 5.207 4.639 4.639 1,966 -0.66(-12.49%)
Aug 24, 2010 4.971 5.301 4.971 5.301 755 -0.05(-0.89%)
Aug 20, 2010 5.065 5.349 5.349 5.349 2,872 +0.28(+5.60%)
Aug 19, 2010 5.065 5.065 5.018 5.065 1,954 -0.28(-5.30%)
Aug 18, 2010 5.065 5.349 5.065 5.349 126 -0.05(-0.89%)
Aug 17, 2010 5.160 5.397 5.065 5.397 306 +0.00(+0.00%)
Aug 16, 2010 5.444 5.444 5.255 5.397 126 -0.09(-1.72%)
Aug 11, 2010 5.586 5.491 5.491 5.491 1,563 -0.24(-4.13%)
Aug 09, 2010 5.397 5.728 5.728 5.728 190 +0.01(+0.09%)
Aug 06, 2010 5.349 5.728 5.302 5.723 200 -0.05(-0.91%)
Aug 05, 2010 5.586 5.823 5.444 5.775 1,342 -0.05(-0.80%)
Aug 02, 2010 5.633 5.822 5.822 5.822 781 +0.19(+3.35%)
Jul 30, 2010 5.207 5.681 5.160 5.633 1,370 +0.00(+0.01%)
Jul 29, 2010 5.917 5.917 5.066 5.633 564 -0.24(-4.04%)
Jul 28, 2010 5.870 5.870 5.018 5.870 505 +0.57(+10.71%)
Jul 27, 2010 5.350 5.396 5.018 5.302 1,489 +0.00(+0.00%)
Jul 26, 2010 5.207 5.302 5.160 5.302 344 +0.14(+2.75%)
Jul 23, 2010 5.207 5.207 4.971 5.160 1,190 -0.09(-1.79%)
Jul 22, 2010 4.971 5.254 4.971 5.254 198 -0.05(-0.89%)
Jul 21, 2010 5.349 5.396 4.734 5.301 2,809 -0.28(-5.09%)
Jul 20, 2010 5.586 5.586 5.586 5.586 105 +0.09(+1.72%)
Jul 19, 2010 5.491 5.491 5.491 5.491 675 -0.05(-0.85%)
Jul 15, 2010 5.302 5.538 5.538 5.538 253 -0.00(-0.01%)
Jul 14, 2010 5.160 5.539 5.160 5.539 1,457 +0.00(+0.00%)
Jul 13, 2010 5.444 5.586 5.444 5.539 1,600 +0.10(+1.75%)
Jul 12, 2010 5.302 5.444 5.302 5.444 253 -0.05(-0.87%)
Jul 09, 2010 5.539 5.681 5.444 5.491 5,312 +0.00(+0.00%)
Jul 08, 2010 5.491 5.491 5.397 5.491 63 -0.05(-0.85%)
Jul 07, 2010 5.488 5.539 5.302 5.539 895 +0.05(+0.87%)
Jul 06, 2010 5.491 5.491 5.397 5.491 1,732 -0.10(-1.70%)
Jul 02, 2010 5.586 5.586 5.586 5.586 84 +0.00(+0.00%)
Jul 01, 2010 5.349 5.586 5.349 5.586 2,007 +0.14(+2.61%)
Jun 30, 2010 5.681 5.681 4.876 5.444 4,113 -0.71(-11.54%)
Jun 29, 2010 5.917 6.154 5.539 6.154 405 -0.28(-4.41%)
Jun 25, 2010 6.722 6.722 6.059 6.438 1,106 -0.09(-1.44%)
Jun 24, 2010 6.627 6.627 6.201 6.532 1,144 +0.14(+2.21%)
Jun 23, 2010 6.343 6.675 6.107 6.391 866 -0.24(-3.56%)
Jun 22, 2010 6.627 6.627 6.296 6.627 232 +0.28(+4.47%)
Jun 21, 2010 6.438 7.290 6.012 6.343 2,220 +0.19(+3.08%)
Jun 18, 2010 6.154 6.627 6.012 6.154 227 -0.33(-5.10%)
Jun 17, 2010 6.438 6.485 5.917 6.485 242 +0.28(+4.57%)
Jun 16, 2010 6.249 6.722 6.201 6.201 506 -0.57(-8.39%)
Jun 15, 2010 6.628 6.864 6.485 6.769 253 +0.00(+0.00%)
Jun 14, 2010 6.959 6.959 6.627 6.769 8,646 -0.52(-7.14%)
Jun 10, 2010 7.290 7.290 7.290 7.290 0 +0.05(+0.65%)
Jun 09, 2010 7.101 7.243 7.006 7.243 1,385 +0.05(+0.66%)
Jun 07, 2010 7.196 7.196 7.196 7.196 0 +0.05(+0.67%)
Jun 04, 2010 6.912 7.148 6.628 7.148 2,397 +0.14(+2.02%)
Jun 03, 2010 6.958 7.006 6.675 7.006 434 +0.14(+2.08%)
Jun 02, 2010 6.912 6.912 6.627 6.864 179 +0.09(+1.40%)
Jun 01, 2010 7.101 7.101 6.627 6.769 1,985 -0.66(-8.92%)
May 28, 2010 7.243 7.716 7.101 7.432 232 +0.19(+2.61%)
May 27, 2010 7.574 7.906 7.148 7.243 8,014 -0.57(-7.27%)
May 26, 2010 6.912 7.953 6.912 7.811 1,849 +0.85(+12.24%)
May 25, 2010 6.959 7.622 6.722 6.959 1,442 -0.43(-5.77%)
May 24, 2010 7.338 7.385 7.148 7.385 2,804 +0.24(+3.31%)
May 21, 2010 6.722 7.338 6.722 7.148 1,993 +0.19(+2.72%)
May 20, 2010 7.243 7.243 6.817 6.959 4,917 -0.24(-3.30%)
May 19, 2010 7.101 7.479 7.101 7.196 1,711 -0.05(-0.65%)
May 18, 2010 7.622 7.622 7.243 7.243 945 -0.28(-3.77%)
May 17, 2010 7.906 8.047 7.338 7.527 5,719 -0.52(-6.47%)
May 14, 2010 8.095 8.379 8.048 8.048 8,343 -0.43(-5.03%)
May 13, 2010 8.284 8.491 8.284 8.474 6,773 +0.28(+3.47%)
May 12, 2010 7.574 8.237 7.574 8.190 15,704 +0.33(+4.22%)
May 11, 2010 7.669 7.858 7.669 7.858 2,646 +0.00(+0.00%)
May 10, 2010 8.048 8.237 7.574 7.858 5,386 +0.33(+4.40%)
May 07, 2010 7.360 7.906 7.196 7.527 6,083 -0.19(-2.45%)
May 06, 2010 6.912 7.811 6.912 7.716 8,915 +0.38(+5.16%)
May 05, 2010 7.106 7.385 6.959 7.338 6,020 -0.09(-1.27%)
May 04, 2010 7.953 7.953 6.912 7.432 10,353 -0.33(-4.27%)
May 03, 2010 6.722 8.616 6.722 7.764 81,034 +1.47(+23.31%)
Apr 30, 2010 6.154 6.296 6.154 6.296 1,493 +0.00(+0.00%)
Apr 29, 2010 6.059 6.296 5.917 6.296 7,894 +0.10(+1.53%)
Apr 28, 2010 6.154 6.201 6.059 6.201 901 -0.05(-0.77%)
Apr 27, 2010 6.107 6.249 5.870 6.249 510 -0.14(-2.22%)
Apr 26, 2010 6.249 6.438 6.154 6.391 7,300 +0.00(+0.01%)
Apr 23, 2010 6.249 6.485 6.154 6.390 834 +0.05(+0.75%)
Apr 22, 2010 6.154 6.343 6.154 6.343 4,379 +0.09(+1.51%)
Apr 20, 2010 6.249 6.249 6.249 6.249 0 +0.14(+2.33%)
Apr 19, 2010 5.889 6.249 5.823 6.106 2,458 -0.14(-2.28%)
Apr 16, 2010 6.201 6.249 6.059 6.249 538 +0.09(+1.54%)
Apr 15, 2010 6.059 6.201 6.059 6.154 3,218 +0.00(+0.00%)
Apr 14, 2010 6.059 6.201 5.917 6.154 5,218 -0.05(-0.76%)
Apr 13, 2010 5.870 6.201 5.870 6.201 2,972 +0.05(+0.76%)
Apr 12, 2010 5.823 6.201 5.823 6.154 5,347 +0.00(+0.00%)
Apr 09, 2010 6.249 6.249 6.107 6.154 1,642 -0.14(-2.25%)
Apr 08, 2010 6.154 6.296 6.154 6.296 2,294 -0.00(-0.01%)
Apr 07, 2010 6.201 6.296 6.154 6.296 887 -0.19(-2.92%)
Apr 06, 2010 6.201 6.485 6.201 6.485 90 +0.05(+0.74%)
Apr 01, 2010 6.438 6.438 6.438 6.438 0 +0.52(+8.80%)
Mar 31, 2010 6.012 6.391 5.917 5.917 20,817 -0.38(-6.01%)
Mar 30, 2010 6.059 6.296 6.059 6.296 84 -0.14(-2.21%)
Mar 29, 2010 6.343 6.438 6.343 6.438 95 -0.05(-0.72%)
Mar 26, 2010 6.059 6.533 6.059 6.485 1,949 +0.24(+3.78%)
Mar 25, 2010 6.391 6.627 6.154 6.249 2,600 -0.28(-4.35%)
Mar 24, 2010 6.532 6.533 6.201 6.533 149 -0.00(-0.01%)
Mar 23, 2010 6.675 6.817 6.533 6.533 486 -0.24(-3.49%)
Mar 22, 2010 6.012 6.769 6.012 6.769 253 +0.47(+7.52%)
Mar 19, 2010 6.078 6.296 6.059 6.296 1,542 +0.14(+2.31%)
Mar 18, 2010 6.173 6.173 6.154 6.154 179 -0.19(-2.99%)
Mar 17, 2010 6.249 6.390 6.249 6.343 935 +0.00(+0.00%)
Mar 16, 2010 6.627 6.627 6.012 6.343 8,986 -0.05(-0.74%)
Mar 15, 2010 6.533 7.006 6.391 6.391 3,921 -0.28(-4.25%)
Mar 12, 2010 6.343 6.674 5.965 6.674 13,954 -0.00(-0.01%)
Mar 11, 2010 7.101 7.858 6.533 6.675 46,332 +0.76(+12.80%)
Mar 10, 2010 5.917 5.917 5.681 5.917 3,136 +0.00(+0.00%)
Mar 09, 2010 5.917 5.918 5.917 5.917 1,744 +0.05(+0.81%)
Mar 08, 2010 5.492 5.870 5.491 5.870 1,109 +0.14(+2.47%)
Mar 05, 2010 5.633 5.728 5.633 5.728 817 +0.05(+0.83%)
Mar 04, 2010 5.539 5.681 5.538 5.681 545 +0.05(+0.84%)
Mar 03, 2010 5.491 5.681 5.491 5.633 802 +0.14(+2.59%)
Mar 02, 2010 5.302 5.491 5.302 5.491 78 +0.00(+0.01%)
Mar 01, 2010 5.491 5.491 5.491 5.491 475 -0.05(-0.86%)
Feb 26, 2010 5.681 5.681 5.397 5.539 580 -0.14(-2.50%)
Feb 25, 2010 5.633 5.681 5.633 5.681 126 +0.14(+2.57%)
Feb 24, 2010 5.302 5.538 5.302 5.538 2,114 +0.24(+4.46%)
Feb 23, 2010 5.113 5.349 5.113 5.302 133 +0.10(+1.83%)
Feb 22, 2010 5.207 5.681 5.018 5.207 2,689 -0.09(-1.79%)
Feb 19, 2010 5.255 5.301 5.207 5.301 359 -0.00(-0.01%)
Feb 17, 2010 5.255 5.302 5.302 5.302 612 -0.14(-2.61%)
Feb 16, 2010 5.397 5.444 5.397 5.444 147 +0.00(+0.00%)
Feb 11, 2010 5.444 5.444 5.444 5.444 42 +0.00(+0.00%)
Feb 09, 2010 5.397 5.444 5.444 5.444 2,788 -0.09(-1.71%)
Feb 08, 2010 5.397 5.539 5.397 5.539 1,415 -0.05(-0.85%)
Feb 05, 2010 5.586 5.586 5.586 5.586 52 +0.05(+0.86%)
Feb 04, 2010 5.349 5.680 5.302 5.538 2,163 -0.05(-0.86%)
Feb 03, 2010 5.349 5.586 5.349 5.586 1,151 +0.14(+2.61%)
Feb 02, 2010 5.207 5.491 5.207 5.444 3,322 -0.05(-0.86%)
Feb 01, 2010 5.018 5.491 4.971 5.491 1,489 +0.19(+3.58%)
Jan 28, 2010 5.301 5.301 5.301 5.301 0 -0.19(-3.45%)
Jan 27, 2010 5.255 5.491 5.018 5.491 2,376 +0.19(+3.56%)
Jan 26, 2010 5.302 5.302 5.302 5.302 94 -0.14(-2.61%)
Jan 25, 2010 5.917 5.917 5.349 5.444 4,964 -0.47(-8.00%)
Jan 22, 2010 5.917 5.917 5.917 5.917 92 +0.00(+0.00%)
Jan 21, 2010 5.728 5.917 5.728 5.917 517 +0.14(+2.47%)
Jan 20, 2010 5.633 5.775 5.633 5.775 73 +0.00(+0.00%)
Jan 19, 2010 5.775 5.775 5.728 5.775 168 +0.28(+5.16%)
Jan 15, 2010 5.681 5.491 5.491 5.491 1,415 +0.05(+0.87%)
Jan 14, 2010 5.349 5.444 5.255 5.444 12,499 +0.09(+1.77%)
Jan 13, 2010 5.349 5.444 5.255 5.349 1,871 -0.09(-1.74%)
Jan 12, 2010 5.444 5.444 5.349 5.444 211 +0.05(+0.88%)
Jan 11, 2010 5.444 5.444 5.255 5.397 899 -0.05(-0.87%)
Jan 08, 2010 5.444 5.444 5.444 5.444 42 +0.00(+0.01%)
Jan 07, 2010 5.444 5.444 5.302 5.444 906 +0.05(+0.87%)
Jan 06, 2010 5.255 5.444 5.255 5.397 1,341 -0.05(-0.87%)
Jan 05, 2010 5.444 5.444 5.444 5.444 52 +0.05(+0.88%)
Jan 04, 2010 5.113 5.444 5.112 5.397 1,066 +0.05(+0.88%)
Dec 31, 2009 4.876 5.349 5.349 5.349 6,717 -0.09(-1.73%)
Dec 30, 2009 5.444 5.444 5.302 5.444 1,580 -0.00(-0.01%)
Dec 29, 2009 4.734 5.444 4.687 5.444 15,596 +0.28(+5.50%)
Dec 28, 2009 4.355 5.207 4.355 5.160 113,755 +0.57(+12.37%)
Dec 24, 2009 4.355 4.684 4.355 4.592 1,449 -0.09(-1.92%)
Dec 23, 2009 4.734 4.734 4.437 4.682 602 -0.33(-6.57%)
Dec 22, 2009 4.545 5.017 4.315 5.011 285 +0.04(+0.81%)
Dec 21, 2009 5.160 5.160 4.592 4.971 903 -0.19(-3.66%)
Dec 18, 2009 4.734 5.159 4.734 5.159 5,335 +0.43(+8.99%)
Dec 17, 2009 5.160 5.160 4.734 4.734 2,154 -0.05(-0.99%)
Dec 16, 2009 5.113 5.160 4.781 4.781 4,477 -0.38(-7.34%)
Dec 15, 2009 5.160 5.160 5.160 5.160 52 +0.05(+0.93%)
Dec 14, 2009 5.113 5.113 5.113 5.113 158 -0.05(-0.91%)
Dec 10, 2009 5.159 5.159 5.159 5.159 0 +0.05(+0.92%)
Dec 09, 2009 5.113 5.113 5.113 5.113 52 +0.14(+2.86%)
Dec 08, 2009 4.829 5.207 4.781 4.971 749 +0.14(+2.93%)
Dec 07, 2009 4.971 4.971 4.829 4.829 168 -0.33(-6.41%)
Dec 03, 2009 5.160 5.160 5.160 5.160 0 +0.00(+0.00%)
Dec 02, 2009 4.876 5.160 4.876 5.160 267 +0.33(+6.85%)
Dec 01, 2009 4.829 4.829 4.829 4.829 752 -0.14(-2.85%)
Nov 30, 2009 4.923 4.971 4.876 4.971 844 -0.24(-4.54%)
Nov 27, 2009 5.065 5.207 5.065 5.207 475 -0.10(-1.79%)
Nov 25, 2009 5.113 5.302 5.113 5.302 535 -0.05(-0.88%)
Nov 24, 2009 5.160 5.444 4.923 5.349 771 -0.05(-0.88%)
Nov 23, 2009 5.255 5.397 5.113 5.397 147 -0.05(-0.87%)
Nov 20, 2009 5.018 5.444 4.829 5.444 549 +0.00(+0.00%)
Nov 19, 2009 5.444 5.444 5.444 5.444 238 +0.00(+0.00%)
Nov 18, 2009 5.113 5.444 5.113 5.444 1,142 +0.05(+0.89%)
Nov 17, 2009 5.018 5.397 4.831 5.396 1,067 -0.05(-0.88%)
Nov 16, 2009 5.066 5.444 5.065 5.444 1,351 +0.00(+0.00%)
Nov 13, 2009 5.397 5.444 4.829 5.444 564 +0.05(+0.88%)
Nov 12, 2009 5.397 5.397 5.018 5.397 834 +0.10(+1.79%)
Nov 11, 2009 4.971 5.302 4.829 5.301 1,235 +0.14(+2.74%)
Nov 10, 2009 4.923 5.160 4.923 5.160 285 -0.43(-7.63%)
Nov 09, 2009 4.781 5.586 4.781 5.586 675 -0.09(-1.67%)
Nov 05, 2009 5.681 5.681 5.681 5.681 0 +0.09(+1.69%)
Nov 04, 2009 5.160 5.586 5.159 5.586 462 +0.09(+1.72%)
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.