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 (%)
Nov 30, 2004 6.627 6.769 6.154 6.343 6,083 -0.33(-4.96%)
Nov 29, 2004 7.385 8.095 6.580 6.675 23,912 -0.71(-9.62%)
Nov 26, 2004 6.769 8.048 6.627 7.385 56,338 +1.75(+31.09%)
Nov 24, 2004 5.207 5.633 5.207 5.633 2,619 +0.24(+4.39%)
Nov 23, 2004 4.971 5.534 4.971 5.397 1,436 +0.00(+0.00%)
Nov 22, 2004 5.491 5.491 5.397 5.397 126 +0.00(+0.00%)
Nov 19, 2004 5.397 5.397 5.302 5.397 401 +0.14(+2.70%)
Nov 18, 2004 5.255 5.255 5.255 5.255 316 -0.14(-2.63%)
Nov 17, 2004 5.681 5.728 5.397 5.397 1,161 -0.57(-9.52%)
Nov 16, 2004 5.444 6.107 5.397 5.965 5,217 +0.76(+14.55%)
Nov 15, 2004 4.687 5.349 4.687 5.207 4,879 +0.62(+13.40%)
Nov 12, 2004 4.592 4.592 4.592 4.592 0 +0.00(+0.00%)
Nov 11, 2004 4.592 4.592 4.592 4.592 42 +0.33(+7.78%)
Nov 10, 2004 3.882 4.450 3.882 4.261 2,872 +0.00(+0.00%)
Nov 09, 2004 4.261 4.403 4.261 4.261 1,584 -0.09(-2.17%)
Nov 08, 2004 5.207 5.207 4.261 4.355 823 +0.09(+2.22%)
Nov 05, 2004 4.403 4.403 4.261 4.261 1,985 +0.00(+0.00%)
Nov 04, 2004 4.261 4.261 4.261 4.261 0 +0.00(+0.00%)
Nov 03, 2004 4.213 4.261 4.213 4.261 380 +0.14(+3.45%)
Nov 02, 2004 4.308 4.308 4.119 4.119 1,689 -0.24(-5.43%)
Nov 01, 2004 4.308 4.355 4.308 4.355 211 +0.19(+4.55%)
Oct 29, 2004 4.213 4.213 4.166 4.166 63 -0.43(-9.28%)
Oct 28, 2004 4.687 4.687 4.592 4.592 802 -0.09(-2.02%)
Oct 27, 2004 4.166 4.687 4.024 4.687 887 -0.09(-1.98%)
Oct 26, 2004 4.261 4.781 4.261 4.781 105 +0.09(+2.02%)
Oct 25, 2004 4.592 4.687 4.024 4.687 1,140 +0.05(+1.02%)
Oct 22, 2004 4.639 4.639 4.639 4.639 718 -0.09(-2.00%)
Oct 21, 2004 4.734 4.781 4.734 4.734 401 +0.00(+0.00%)
Oct 20, 2004 4.829 4.829 4.734 4.734 2,978 -0.09(-1.96%)
Oct 19, 2004 4.829 4.829 4.829 4.829 401 -0.09(-1.92%)
Oct 18, 2004 4.919 4.923 4.829 4.923 866 +0.04(+0.87%)
Oct 15, 2004 4.876 4.881 4.876 4.881 253 +0.05(+1.08%)
Oct 14, 2004 4.923 4.923 4.829 4.829 675 -0.19(-3.77%)
Oct 13, 2004 5.018 5.018 5.018 5.018 950 +0.18(+3.82%)
Oct 12, 2004 4.876 4.876 4.833 4.833 337 -0.37(-7.18%)
Oct 11, 2004 6.249 6.249 4.876 5.207 1,985 +0.43(+8.91%)
Oct 08, 2004 5.207 5.444 4.781 4.781 866 -0.38(-7.34%)
Oct 07, 2004 5.160 5.160 5.160 5.160 0 +0.00(+0.00%)
Oct 06, 2004 5.065 5.160 5.065 5.160 42 -0.05(-0.91%)
Oct 05, 2004 5.207 5.255 4.829 5.207 4,034 +0.14(+2.80%)
Oct 04, 2004 5.113 5.207 4.781 5.065 887 -0.05(-0.93%)
Oct 01, 2004 5.113 5.113 5.113 5.113 105 +0.00(+0.00%)
Sep 30, 2004 4.592 5.113 4.592 5.113 1,140 +0.14(+2.86%)
Sep 29, 2004 4.829 5.018 4.781 4.971 1,077 +0.24(+5.00%)
Sep 28, 2004 4.971 5.633 4.734 4.734 8,639 -0.38(-7.41%)
Sep 27, 2004 5.302 5.349 5.113 5.113 3,971 -0.66(-11.48%)
Sep 24, 2004 6.391 6.391 5.775 5.775 211 -0.57(-8.96%)
Sep 23, 2004 6.722 6.722 6.059 6.343 1,098 -0.24(-3.60%)
Sep 22, 2004 6.675 6.864 5.586 6.580 1,542 +0.62(+10.32%)
Sep 21, 2004 6.391 6.391 5.965 5.965 1,394 +0.09(+1.61%)
Sep 20, 2004 4.639 6.059 4.639 5.870 8,048 +1.18(+25.25%)
Sep 17, 2004 4.687 4.687 4.687 4.687 0 +0.00(+0.00%)
Sep 16, 2004 4.687 4.687 4.687 4.687 105 +0.00(+0.00%)
Sep 15, 2004 4.497 4.687 4.497 4.687 697 -0.05(-1.00%)
Sep 14, 2004 4.971 5.018 4.497 4.734 2,344 -0.19(-3.85%)
Sep 13, 2004 4.876 5.160 4.871 4.923 253 -0.33(-6.31%)
Sep 10, 2004 5.065 5.255 5.065 5.255 316 +0.00(+0.00%)
Sep 09, 2004 5.255 5.255 5.255 5.255 0 +0.00(+0.00%)
Sep 08, 2004 5.255 5.255 5.255 5.255 0 +0.00(+0.00%)
Sep 07, 2004 5.302 5.302 5.255 5.255 42 +0.24(+4.72%)
Sep 03, 2004 5.018 5.018 5.018 5.018 0 +0.00(+0.00%)
Sep 02, 2004 5.018 5.207 5.018 5.018 739 +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.