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 31, 2012 4.923 4.923 4.829 4.829 1,478 -0.05(-0.96%)
Oct 26, 2012 4.781 4.875 4.875 4.875 3,738 -0.05(-0.98%)
Oct 25, 2012 4.923 4.970 4.876 4.924 1,563 -0.05(-0.94%)
Oct 24, 2012 4.923 5.113 4.923 4.971 5,591 -0.00(-0.01%)
Oct 23, 2012 4.971 4.971 4.971 4.971 1,140 -0.05(-0.93%)
Oct 19, 2012 5.018 5.018 5.018 5.018 238 +0.00(+0.00%)
Oct 18, 2012 4.971 5.022 4.971 5.018 2,228 -0.24(-4.50%)
Oct 17, 2012 4.971 5.255 4.971 5.255 316 +0.14(+2.78%)
Oct 16, 2012 5.065 5.160 4.970 5.113 2,894 -0.05(-0.99%)
Oct 15, 2012 5.255 5.349 5.113 5.164 179 -0.24(-4.38%)
Oct 12, 2012 5.113 5.400 5.113 5.400 2,148 +0.05(+0.96%)
Oct 11, 2012 5.349 5.397 5.349 5.349 1,478 +0.14(+2.74%)
Oct 08, 2012 5.207 5.207 5.207 5.207 147 +0.05(+0.91%)
Oct 05, 2012 4.923 5.160 4.923 5.160 126 +0.09(+1.87%)
Oct 04, 2012 4.971 5.160 4.971 5.065 502 +0.00(+0.00%)
Oct 02, 2012 4.971 5.065 5.065 5.065 1,584 +0.00(+0.01%)
Sep 28, 2012 5.065 5.065 5.065 5.065 0 -0.10(-1.84%)
Sep 27, 2012 5.018 5.160 4.923 5.160 1,056 +0.14(+2.83%)
Sep 26, 2012 4.971 5.160 4.971 5.018 506 +0.05(+0.95%)
Sep 25, 2012 4.971 5.018 4.971 4.971 872 +0.05(+0.96%)
Sep 24, 2012 5.207 5.231 4.923 4.923 3,408 -0.28(-5.45%)
Sep 21, 2012 5.207 5.207 5.018 5.207 503 +0.09(+1.84%)
Sep 20, 2012 5.302 5.306 4.923 5.113 7,642 -0.24(-4.42%)
Sep 19, 2012 5.349 5.349 5.349 5.349 42 -0.00(-0.01%)
Sep 17, 2012 5.397 5.349 5.349 5.349 1,373 +0.19(+3.67%)
Sep 14, 2012 5.397 5.444 5.160 5.160 3,155 -0.14(-2.68%)
Sep 13, 2012 5.444 5.444 5.255 5.302 2,672 -0.05(-0.88%)
Sep 11, 2012 5.397 5.349 5.349 5.349 3,189 -0.09(-1.74%)
Sep 10, 2012 5.397 5.444 5.349 5.444 2,084 -0.02(-0.35%)
Sep 07, 2012 5.444 5.681 5.359 5.463 2,456 +0.02(+0.35%)
Sep 06, 2012 5.302 5.444 5.255 5.444 1,928 +0.14(+2.68%)
Sep 05, 2012 5.302 5.539 5.255 5.302 5,323 +0.00(+0.00%)
Sep 04, 2012 5.255 5.491 5.255 5.302 2,450 -0.05(-0.88%)
Aug 31, 2012 5.491 5.491 5.065 5.349 1,922 +0.14(+2.73%)
Aug 30, 2012 5.397 5.397 5.113 5.207 2,587 -0.43(-7.56%)
Aug 29, 2012 5.681 5.681 5.444 5.633 5,232 -0.85(-13.14%)
Aug 27, 2012 6.296 7.196 6.296 6.485 31,851 +0.19(+3.01%)
Aug 24, 2012 6.012 6.296 6.012 6.296 2,640 +0.10(+1.68%)
Aug 23, 2012 6.107 6.249 6.102 6.192 1,461 +0.04(+0.62%)
Aug 22, 2012 5.965 6.154 5.965 6.154 3,020 +0.09(+1.56%)
Aug 21, 2012 6.102 6.154 6.059 6.059 4,208 -0.04(-0.69%)
Aug 20, 2012 6.107 6.107 6.102 6.102 1,098 +0.04(+0.70%)
Aug 17, 2012 5.965 6.094 5.823 6.059 2,957 +0.14(+2.40%)
Aug 16, 2012 5.539 5.917 5.533 5.917 4,032 +0.09(+1.63%)
Aug 13, 2012 5.823 5.823 5.823 5.823 844 -0.09(-1.60%)
Aug 10, 2012 5.917 5.917 5.917 5.917 21 +0.02(+0.35%)
Aug 09, 2012 5.823 5.917 5.817 5.897 3,630 +0.07(+1.27%)
Aug 08, 2012 5.728 5.823 5.728 5.823 141 +0.01(+0.09%)
Aug 07, 2012 5.823 5.823 5.817 5.817 401 +0.04(+0.73%)
Aug 03, 2012 5.823 5.775 5.775 5.775 5,238 +0.00(+0.00%)
Aug 02, 2012 5.775 5.775 5.775 5.775 21 -0.09(-1.61%)
Aug 01, 2012 5.728 5.870 5.728 5.870 348 +0.19(+3.33%)
Jul 31, 2012 5.775 5.870 5.681 5.681 1,440 -0.19(-3.23%)
Jul 30, 2012 5.870 5.870 5.870 5.870 211 +0.00(+0.00%)
Jul 26, 2012 5.586 5.870 5.870 5.870 2,112 +0.00(+0.01%)
Jul 24, 2012 5.870 5.870 5.870 5.870 5,048 -0.00(-0.01%)
Jul 23, 2012 5.728 5.870 5.681 5.870 790 -0.14(-2.36%)
Jul 20, 2012 5.775 6.012 5.675 6.012 5,253 +0.05(+0.80%)
Jul 19, 2012 5.870 5.964 5.870 5.964 179 +0.05(+0.79%)
Jul 18, 2012 5.781 5.917 5.781 5.917 190 -0.14(-2.34%)
Jul 17, 2012 6.012 6.059 5.870 6.059 581 -0.10(-1.55%)
Jul 16, 2012 5.965 6.154 5.633 6.154 3,783 +0.05(+0.78%)
Jul 12, 2012 5.823 6.107 6.107 6.107 591 +0.10(+1.58%)
Jul 11, 2012 5.870 6.012 5.865 6.012 3,898 +0.14(+2.40%)
Jul 10, 2012 6.012 6.012 5.870 5.871 1,529 -0.19(-3.12%)
Jul 09, 2012 6.012 6.059 6.012 6.059 422 +0.05(+0.79%)
Jul 06, 2012 5.870 6.012 5.865 6.012 289 +0.05(+0.80%)
Jul 05, 2012 5.775 5.964 5.775 5.964 781 +0.05(+0.88%)
Jul 03, 2012 5.822 5.965 5.817 5.912 7,228 +0.09(+1.54%)
Jul 02, 2012 6.012 6.059 5.633 5.823 823 -0.19(-3.15%)
Jun 29, 2012 5.633 6.012 5.633 6.012 1,204 +0.43(+7.63%)
Jun 28, 2012 5.728 5.733 5.539 5.586 9,993 -0.10(-1.67%)
Jun 27, 2012 5.728 5.781 5.681 5.681 3,519 +0.00(+0.01%)
Jun 26, 2012 5.775 5.965 5.681 5.681 2,070 -0.09(-1.64%)
Jun 25, 2012 5.823 5.917 5.775 5.775 3,854 -0.28(-4.68%)
Jun 21, 2012 6.107 6.059 6.059 6.059 4,837 -0.14(-2.29%)
Jun 20, 2012 6.154 6.296 5.917 6.201 1,053 -0.09(-1.50%)
Jun 19, 2012 6.154 6.296 6.106 6.296 1,647 +0.05(+0.75%)
Jun 18, 2012 6.249 6.249 6.249 6.249 31 +0.05(+0.77%)
Jun 14, 2012 6.012 6.201 6.201 6.201 1,647 -0.14(-2.25%)
Jun 13, 2012 6.296 6.343 5.917 6.343 337 +0.05(+0.75%)
Jun 12, 2012 6.154 6.391 6.154 6.296 1,837 +0.24(+3.91%)
Jun 11, 2012 6.059 6.059 6.012 6.059 2,093 -0.00(-0.01%)
Jun 08, 2012 6.012 6.249 6.012 6.059 704 -0.10(-1.56%)
Jun 06, 2012 6.201 6.155 6.155 6.155 211 +0.05(+0.81%)
Jun 05, 2012 6.201 6.201 5.965 6.106 141 +0.05(+0.78%)
Jun 04, 2012 5.965 6.059 5.917 6.059 496 -0.05(-0.78%)
Jun 01, 2012 5.965 6.343 5.965 6.106 1,098 -0.28(-4.45%)
May 31, 2012 5.965 6.391 5.924 6.391 6,844 +0.35(+5.72%)
May 30, 2012 5.823 6.059 5.728 6.045 2,196 -0.11(-1.77%)
May 29, 2012 6.580 6.580 5.728 6.154 7,432 +0.14(+2.36%)
May 25, 2012 6.249 6.249 6.012 6.012 952 -0.24(-3.78%)
May 24, 2012 6.296 6.296 6.059 6.248 158 +0.05(+0.76%)
May 23, 2012 6.107 6.201 6.013 6.201 813 -0.09(-1.50%)
May 22, 2012 6.391 6.533 6.201 6.296 1,776 -0.00(-0.01%)
May 21, 2012 5.964 6.509 5.917 6.296 2,383 +0.43(+7.26%)
May 18, 2012 5.965 5.965 5.728 5.870 1,326 -0.19(-3.12%)
May 17, 2012 6.012 6.130 6.012 6.059 285 -0.00(-0.01%)
May 16, 2012 5.965 6.154 5.965 6.060 2,610 +0.00(+0.01%)
May 15, 2012 5.965 6.060 5.397 6.059 3,117 -0.05(-0.78%)
May 14, 2012 5.965 6.201 5.965 6.107 4,068 +0.14(+2.39%)
May 11, 2012 5.775 6.012 5.728 5.965 1,985 +0.19(+3.27%)
May 10, 2012 5.775 5.917 5.775 5.776 2,260 -0.22(-3.63%)
May 09, 2012 5.917 6.107 5.823 5.993 2,268 +0.03(+0.48%)
May 08, 2012 6.059 6.059 5.870 5.965 1,780 -0.09(-1.56%)
May 07, 2012 6.012 6.107 5.965 6.059 1,985 -0.09(-1.53%)
May 04, 2012 6.201 6.202 5.917 6.154 1,880 -0.14(-2.26%)
May 03, 2012 6.201 6.296 6.201 6.296 285 +0.14(+2.31%)
May 02, 2012 6.059 6.296 6.012 6.154 4,316 -0.05(-0.76%)
May 01, 2012 6.201 6.201 5.965 6.201 2,756 +0.00(+0.00%)
Apr 30, 2012 6.059 6.391 6.013 6.201 4,991 +0.19(+3.15%)
Apr 27, 2012 6.343 6.533 5.917 6.012 8,904 -0.43(-6.62%)
Apr 26, 2012 6.249 6.438 6.154 6.438 4,197 +0.19(+3.03%)
Apr 25, 2012 6.627 6.627 5.917 6.249 1,253 -0.33(-5.03%)
Apr 24, 2012 6.201 6.912 6.154 6.580 15,636 +0.33(+5.30%)
Apr 23, 2012 6.201 6.249 6.012 6.249 5,585 -0.19(-2.94%)
Apr 20, 2012 6.391 6.440 6.296 6.438 2,516 +0.01(+0.22%)
Apr 19, 2012 6.154 6.485 6.154 6.424 2,246 +0.36(+6.02%)
Apr 18, 2012 5.965 6.059 5.826 6.059 2,492 +0.09(+1.59%)
Apr 17, 2012 5.870 6.201 5.775 5.965 7,603 +0.09(+1.61%)
Apr 16, 2012 6.107 6.107 5.775 5.870 5,703 -0.05(-0.80%)
Apr 13, 2012 6.296 6.296 5.917 5.917 1,812 -0.19(-3.11%)
Apr 12, 2012 6.296 6.438 6.107 6.107 9,660 -0.05(-0.76%)
Apr 11, 2012 6.154 6.343 6.154 6.154 4,559 -0.21(-3.31%)
Apr 10, 2012 6.249 6.390 6.249 6.365 168 +0.07(+1.09%)
Apr 09, 2012 6.296 6.297 6.154 6.296 9,222 -0.24(-3.62%)
Apr 05, 2012 6.438 6.675 6.249 6.533 7,781 -0.09(-1.30%)
Apr 04, 2012 6.533 6.675 6.154 6.619 5,561 +0.32(+5.13%)
Apr 03, 2012 6.296 7.384 6.296 6.296 24,709 -0.00(-0.08%)
Apr 02, 2012 7.764 7.905 6.012 6.301 29,685 -1.46(-18.84%)
Mar 30, 2012 7.574 7.906 7.574 7.764 2,562 +0.19(+2.56%)
Mar 29, 2012 7.953 7.953 7.480 7.570 11,882 -0.38(-4.82%)
Mar 28, 2012 8.000 8.000 7.858 7.953 7,338 +0.09(+1.20%)
Mar 27, 2012 7.290 7.858 7.290 7.858 23,364 +0.38(+5.06%)
Mar 26, 2012 7.385 7.527 7.054 7.480 935 +0.18(+2.53%)
Mar 23, 2012 7.290 7.432 7.006 7.295 686 -0.09(-1.22%)
Mar 22, 2012 7.290 7.479 7.030 7.385 485 -0.05(-0.64%)
Mar 21, 2012 7.148 7.432 7.054 7.432 342 +0.28(+3.97%)
Mar 20, 2012 7.243 7.379 7.006 7.148 830 -0.24(-3.21%)
Mar 19, 2012 7.338 7.432 6.912 7.385 4,867 -0.14(-1.89%)
Mar 16, 2012 7.290 7.527 7.290 7.527 8,883 +0.24(+3.25%)
Mar 15, 2012 7.101 7.290 6.864 7.290 2,962 +0.00(+0.01%)
Mar 14, 2012 7.290 7.290 7.101 7.290 673 -0.00(-0.01%)
Mar 13, 2012 7.101 7.338 7.101 7.290 2,154 +0.09(+1.32%)
Mar 12, 2012 7.480 7.480 7.196 7.196 651 -0.09(-1.30%)
Mar 09, 2012 7.480 7.480 7.290 7.290 2,075 +0.14(+1.99%)
Mar 08, 2012 7.148 7.148 7.148 7.148 179 -0.19(-2.58%)
Mar 07, 2012 7.101 7.385 7.101 7.338 253 +0.38(+5.44%)
Mar 06, 2012 7.196 7.196 6.912 6.959 3,216 -0.33(-4.54%)
Mar 05, 2012 7.290 7.527 6.912 7.290 2,987 +0.05(+0.65%)
Mar 02, 2012 7.006 7.432 6.769 7.243 1,802 +0.09(+1.32%)
Mar 01, 2012 7.243 7.337 6.912 7.148 1,521 +0.00(+0.00%)
Feb 29, 2012 7.006 7.290 7.006 7.148 1,691 +0.14(+2.03%)
Feb 28, 2012 7.196 7.432 7.006 7.006 6,961 -0.24(-3.27%)
Feb 27, 2012 7.290 7.574 7.243 7.243 1,224 -0.05(-0.65%)
Feb 24, 2012 7.669 7.669 7.243 7.290 9,818 -0.28(-3.75%)
Feb 23, 2012 7.764 7.764 7.527 7.574 7,317 +0.05(+0.63%)
Feb 22, 2012 7.574 7.574 7.385 7.527 1,426 -0.09(-1.24%)
Feb 21, 2012 7.574 7.716 7.338 7.621 15,744 +0.33(+4.54%)
Feb 17, 2012 7.148 7.290 6.943 7.290 2,584 +0.19(+2.67%)
Feb 16, 2012 7.006 7.196 7.006 7.100 633 -0.10(-1.32%)
Feb 15, 2012 7.101 7.196 6.864 7.196 2,407 +0.14(+2.01%)
Feb 14, 2012 6.769 7.101 6.722 7.054 1,288 +0.12(+1.71%)
Feb 13, 2012 7.006 7.054 6.675 6.935 2,018 -0.12(-1.68%)
Feb 10, 2012 6.959 7.290 6.912 7.054 1,665 +0.14(+2.05%)
Feb 09, 2012 7.480 7.574 6.769 6.912 6,786 -0.43(-5.81%)
Feb 08, 2012 7.196 7.669 7.101 7.338 26,817 +0.14(+1.97%)
Feb 07, 2012 7.054 7.196 6.912 7.196 4,696 +0.14(+2.01%)
Feb 06, 2012 7.054 7.103 6.930 7.054 4,991 +0.00(+0.00%)
Feb 03, 2012 6.627 7.054 6.457 7.054 17,517 +0.47(+7.19%)
Feb 02, 2012 6.343 6.627 6.249 6.580 11,120 +0.24(+3.73%)
Feb 01, 2012 6.343 6.343 6.059 6.343 3,390 +0.00(+0.00%)
Jan 31, 2012 6.296 6.343 6.154 6.343 1,774 +0.00(+0.00%)
Jan 30, 2012 6.012 6.343 6.012 6.343 1,854 +0.09(+1.52%)
Jan 27, 2012 6.249 6.249 6.201 6.249 145 +0.09(+1.54%)
Jan 26, 2012 6.107 6.296 6.106 6.154 1,890 -0.14(-2.26%)
Jan 25, 2012 6.154 6.296 6.059 6.296 4,796 +0.00(+0.00%)
Jan 24, 2012 6.296 6.296 6.296 6.296 84 -0.05(-0.75%)
Jan 23, 2012 6.391 6.391 6.154 6.343 496 +0.05(+0.75%)
Jan 20, 2012 6.343 6.391 6.154 6.296 1,267 -0.05(-0.75%)
Jan 18, 2012 6.201 6.343 6.343 6.343 1,056 -0.05(-0.74%)
Jan 17, 2012 6.012 6.391 6.012 6.391 1,884 +0.00(+0.00%)
Jan 13, 2012 6.438 6.438 6.012 6.391 739 +0.05(+0.75%)
Jan 12, 2012 6.343 6.391 6.296 6.343 781 +0.05(+0.75%)
Jan 11, 2012 6.012 6.391 6.012 6.296 1,292 +0.00(+0.00%)
Jan 10, 2012 6.059 6.343 6.059 6.296 7,949 -0.14(-2.21%)
Jan 09, 2012 6.154 6.438 6.154 6.438 2,515 +0.19(+3.03%)
Jan 06, 2012 6.391 6.580 5.728 6.249 3,667 -0.24(-3.65%)
Jan 05, 2012 6.059 6.533 6.059 6.485 8,797 +0.43(+7.03%)
Jan 04, 2012 6.107 6.107 5.870 6.059 361 -0.09(-1.46%)
Dec 30, 2011 5.775 6.201 5.775 6.149 3,728 +0.23(+3.92%)
Dec 29, 2011 5.917 5.917 5.870 5.917 126 +0.19(+3.31%)
Dec 28, 2011 5.965 5.965 5.728 5.728 2,080 -0.19(-3.20%)
Dec 27, 2011 5.870 6.201 5.728 5.917 1,767 +0.14(+2.46%)
Dec 23, 2011 5.870 6.059 5.775 5.775 2,866 -0.33(-5.43%)
Dec 21, 2011 6.012 6.107 5.917 6.107 2,159 +0.14(+2.38%)
Dec 20, 2011 5.870 5.965 5.729 5.965 2,860 +0.09(+1.61%)
Dec 19, 2011 5.870 6.012 5.492 5.870 1,848 -0.05(-0.80%)
Dec 16, 2011 5.775 5.917 5.775 5.917 1,288 -0.19(-3.10%)
Dec 15, 2011 6.107 6.107 6.107 6.107 108 +0.05(+0.78%)
Dec 14, 2011 5.917 6.059 5.917 6.059 1,563 +0.09(+1.59%)
Dec 13, 2011 6.059 6.060 5.349 5.965 30,298 -0.14(-2.33%)
Dec 12, 2011 6.012 6.107 6.012 6.107 1,584 -0.24(-3.73%)
Dec 09, 2011 6.012 6.343 6.012 6.343 945 +0.24(+3.88%)
Dec 08, 2011 6.059 6.343 6.059 6.107 295 -0.09(-1.53%)
Dec 07, 2011 5.917 6.438 5.917 6.201 6,028 -0.28(-4.38%)
Dec 06, 2011 6.296 6.556 5.965 6.485 16,800 +0.38(+6.21%)
Dec 05, 2011 6.154 6.296 6.106 6.106 4,317 +0.19(+3.19%)
Dec 02, 2011 6.296 6.343 5.917 5.917 8,851 -0.43(-6.72%)
Dec 01, 2011 6.817 6.817 5.870 6.343 14,377 -0.05(-0.74%)
Nov 30, 2011 6.864 7.527 6.154 6.391 149,500 +0.76(+13.45%)
Nov 29, 2011 5.491 5.633 5.491 5.633 5,109 +0.19(+3.48%)
Nov 28, 2011 5.255 5.444 5.255 5.444 3,265 +0.14(+2.68%)
Nov 25, 2011 5.302 5.397 5.160 5.302 3,039 +0.00(+0.00%)
Nov 23, 2011 5.302 5.586 5.302 5.302 1,013 -0.52(-8.94%)
Nov 21, 2011 5.681 5.823 5.823 5.823 105 +0.20(+3.49%)
Nov 18, 2011 5.633 5.633 5.626 5.626 409 -0.15(-2.58%)
Nov 17, 2011 5.444 5.775 5.302 5.775 361 -0.09(-1.60%)
Nov 16, 2011 5.681 5.917 5.444 5.870 1,666 +0.19(+3.32%)
Nov 15, 2011 5.681 5.681 5.444 5.681 178 +0.05(+0.84%)
Nov 14, 2011 5.681 5.681 5.633 5.633 50 +0.33(+6.25%)
Nov 11, 2011 5.681 5.775 5.302 5.302 371 -0.38(-6.67%)
Nov 10, 2011 5.633 5.917 5.586 5.681 2,978 -0.24(-4.00%)
Nov 09, 2011 5.633 5.917 5.633 5.917 73 +0.00(+0.00%)
Nov 08, 2011 5.917 5.917 5.917 5.917 612 +0.00(+0.04%)
Nov 07, 2011 5.681 5.917 5.681 5.915 990 -0.00(-0.04%)
Nov 04, 2011 5.917 6.012 5.917 5.917 5,626 -0.05(-0.79%)
Nov 03, 2011 5.965 5.965 5.681 5.965 373 +0.05(+0.80%)
Nov 02, 2011 5.917 5.917 5.901 5.917 745 +0.00(+0.00%)
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.