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 (%)
Feb 27, 2004 7.858 7.858 7.622 7.669 2,450 -0.43(-5.26%)
Feb 26, 2004 8.142 8.403 7.811 8.095 1,901 -0.19(-2.29%)
Feb 25, 2004 8.379 8.379 8.284 8.284 3,400 -0.24(-2.78%)
Feb 24, 2004 8.426 8.521 8.379 8.521 3,168 -0.24(-2.70%)
Feb 23, 2004 9.326 9.326 8.521 8.758 1,520 -0.57(-6.09%)
Feb 20, 2004 9.326 9.326 8.805 9.326 274 +0.09(+1.03%)
Feb 19, 2004 8.805 9.468 8.805 9.231 3,295 +0.38(+4.28%)
Feb 18, 2004 8.710 8.947 8.379 8.852 1,415 -0.37(-4.05%)
Feb 17, 2004 8.923 9.468 8.332 9.226 7,604 +0.33(+3.67%)
Feb 13, 2004 8.947 9.373 8.284 8.900 4,098 +0.14(+1.62%)
Feb 12, 2004 8.994 9.657 8.616 8.758 10,688 -0.24(-2.63%)
Feb 11, 2004 9.184 9.468 8.947 8.994 17,765 +0.05(+0.53%)
Feb 10, 2004 8.379 8.947 8.194 8.947 8,344 +0.38(+4.42%)
Feb 09, 2004 8.000 8.568 7.480 8.568 10,646 +1.09(+14.56%)
Feb 06, 2004 7.764 7.764 7.101 7.480 4,647 -0.19(-2.47%)
Feb 05, 2004 7.622 7.764 7.622 7.669 1,056 +0.00(+0.00%)
Feb 04, 2004 9.231 9.231 7.622 7.669 13,413 -0.47(-5.81%)
Feb 03, 2004 9.231 9.231 7.858 8.142 4,900 -0.57(-6.52%)
Feb 02, 2004 8.521 9.231 8.048 8.710 4,098 +0.24(+2.79%)
Jan 30, 2004 8.521 8.521 8.284 8.474 1,774 +0.00(+0.00%)
Jan 29, 2004 9.562 9.562 8.048 8.474 5,513 -0.99(-10.50%)
Jan 28, 2004 9.894 9.941 9.468 9.468 4,351 -0.05(-0.50%)
Jan 27, 2004 9.468 9.941 9.468 9.515 4,436 +0.28(+3.08%)
Jan 26, 2004 9.705 9.946 9.136 9.231 5,935 -0.47(-4.88%)
Jan 23, 2004 9.468 9.705 9.136 9.705 2,872 +0.05(+0.49%)
Jan 22, 2004 10.46 10.46 9.231 9.657 7,562 +0.00(+0.00%)
Jan 21, 2004 10.23 10.60 9.231 9.657 8,069 -0.09(-0.97%)
Jan 20, 2004 11.46 11.46 9.705 9.752 37,051 -0.43(-4.19%)
Jan 16, 2004 9.373 10.18 9.278 10.18 16,476 +1.09(+11.98%)
Jan 15, 2004 8.426 9.089 8.237 9.089 14,254 +0.71(+8.47%)
Jan 14, 2004 7.811 8.426 7.669 8.379 9,696 +0.76(+9.94%)
Jan 13, 2004 8.426 8.426 7.622 7.622 8,652 -0.19(-2.42%)
Jan 12, 2004 7.290 8.426 7.290 7.811 12,176 +0.47(+6.45%)
Jan 09, 2004 7.811 8.379 7.148 7.338 8,217 +0.00(+0.00%)
Jan 08, 2004 6.675 7.385 6.675 7.338 4,895 +0.71(+10.71%)
Jan 07, 2004 7.669 8.284 6.627 6.627 11,952 -0.95(-12.50%)
Jan 06, 2004 6.864 7.764 6.817 7.574 26,489 +0.80(+11.89%)
Jan 05, 2004 5.775 6.864 5.633 6.769 11,956 +0.99(+17.21%)
Jan 02, 2004 5.775 6.154 5.775 5.775 2,281 +0.00(+0.00%)
Dec 31, 2003 5.491 6.249 5.491 5.775 11,153 +0.09(+1.67%)
Dec 30, 2003 5.444 5.775 5.444 5.681 9,258 +0.00(+0.00%)
Dec 29, 2003 5.160 5.681 5.160 5.681 2,101 +0.28(+5.26%)
Dec 26, 2003 4.876 5.397 4.876 5.397 147 -0.05(-0.87%)
Dec 24, 2003 5.255 5.444 5.160 5.444 675 +0.09(+1.77%)
Dec 23, 2003 5.491 5.491 5.302 5.349 2,196 -0.19(-3.42%)
Dec 22, 2003 5.870 5.870 5.539 5.539 1,922 +0.00(+0.00%)
Dec 19, 2003 5.539 5.539 5.539 5.539 0 +0.00(+0.00%)
Dec 18, 2003 5.775 5.775 5.444 5.539 1,689 -0.05(-0.85%)
Dec 17, 2003 5.917 6.012 5.586 5.586 6,134 -0.47(-7.81%)
Dec 16, 2003 5.444 6.059 5.444 6.059 5,609 +0.19(+3.23%)
Dec 15, 2003 5.775 6.012 5.255 5.870 5,139 -0.09(-1.59%)
Dec 12, 2003 5.917 5.965 5.917 5.965 168 +0.28(+5.00%)
Dec 11, 2003 5.681 6.012 5.586 5.681 6,675 +0.09(+1.69%)
Dec 10, 2003 5.491 5.633 5.491 5.586 2,397 +0.09(+1.72%)
Dec 09, 2003 5.681 5.681 5.444 5.491 4,848 -0.19(-3.33%)
Dec 08, 2003 5.681 5.775 5.539 5.681 7,593 -0.09(-1.64%)
Dec 05, 2003 5.681 5.681 5.681 5.775 675 +0.09(+1.67%)
Dec 04, 2003 5.917 6.107 5.681 5.681 12,241 -0.24(-4.00%)
Dec 03, 2003 6.722 6.812 5.681 5.917 22,280 -0.57(-8.76%)
Dec 02, 2003 4.971 6.580 4.876 6.485 22,777 +1.42(+28.16%)
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.