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

Eltek Ltd (NQ: ELTK )

10.69 -0.11 (-1.02%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 2, 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 (%)
Apr 30, 2013 5.633 5.823 5.302 5.823 0 -0.24(-3.91%)
Apr 29, 2013 5.775 6.353 5.775 6.059 6,915 +0.26(+4.47%)
Apr 25, 2013 5.800 5.800 5.800 5.800 0 -0.02(-0.39%)
Apr 24, 2013 5.728 5.823 5.728 5.823 0 -0.07(-1.24%)
Apr 23, 2013 5.491 5.917 5.444 5.896 1,052 +0.36(+6.45%)
Apr 22, 2013 5.634 5.681 5.444 5.539 2,885 -0.05(-0.85%)
Apr 19, 2013 5.586 5.917 5.586 5.586 971 +0.00(+0.00%)
Apr 18, 2013 5.728 5.737 5.586 5.586 2,872 +0.14(+2.61%)
Apr 17, 2013 6.107 6.107 5.397 5.444 6,949 -0.38(-6.50%)
Apr 16, 2013 5.870 6.154 5.775 5.823 2,461 +0.00(+0.00%)
Apr 15, 2013 6.201 6.201 5.775 5.823 5,567 -0.55(-8.65%)
Apr 12, 2013 6.283 6.374 6.064 6.374 93 +0.08(+1.25%)
Apr 11, 2013 5.922 6.296 5.917 6.296 1,057 +0.09(+1.52%)
Apr 10, 2013 5.917 6.202 5.917 6.201 537 +0.00(+0.00%)
Apr 09, 2013 6.107 6.202 5.943 6.201 2,843 +0.05(+0.77%)
Apr 08, 2013 6.154 6.248 5.823 6.154 3,457 -0.20(-3.13%)
Apr 05, 2013 6.059 6.390 6.059 6.353 3,147 -0.13(-2.04%)
Apr 04, 2013 5.681 6.532 5.681 6.485 11,072 +0.38(+6.20%)
Apr 03, 2013 6.059 6.343 5.917 6.107 2,281 -0.09(-1.53%)
Apr 02, 2013 5.728 6.627 5.728 6.201 6,691 +0.09(+1.55%)
Apr 01, 2013 6.343 6.438 6.107 6.107 84 -0.33(-5.15%)
Mar 27, 2013 6.012 6.438 6.438 6.438 1,309 +0.08(+1.24%)
Mar 26, 2013 6.107 6.381 6.012 6.359 760 +0.20(+3.33%)
Mar 25, 2013 6.154 6.155 6.012 6.154 276 -0.09(-1.52%)
Mar 22, 2013 6.159 6.249 6.059 6.249 894 +0.19(+3.13%)
Mar 21, 2013 6.391 6.391 6.059 6.059 1,647 -0.33(-5.18%)
Mar 20, 2013 6.343 6.391 6.154 6.390 7,300 -0.10(-1.47%)
Mar 19, 2013 6.627 6.627 6.309 6.485 1,370 -0.09(-1.44%)
Mar 18, 2013 6.012 6.627 6.012 6.580 13,557 +0.28(+4.51%)
Mar 15, 2013 5.917 6.296 5.917 6.296 2,177 +0.05(+0.77%)
Mar 14, 2013 6.154 6.391 5.681 6.248 3,669 +0.28(+4.75%)
Mar 13, 2013 6.154 6.201 5.965 5.965 3,797 -0.09(-1.56%)
Mar 12, 2013 5.965 6.533 5.965 6.059 12,742 +0.14(+2.40%)
Mar 11, 2013 5.870 5.917 5.870 5.917 63 +0.19(+3.31%)
Mar 08, 2013 5.775 5.917 5.681 5.728 2,816 -0.09(-1.63%)
Mar 07, 2013 5.633 5.917 5.633 5.823 5,868 +0.00(+0.00%)
Mar 06, 2013 5.728 5.823 5.728 5.823 2,763 +0.00(+0.00%)
Mar 05, 2013 5.444 5.917 5.444 5.823 6,191 +0.28(+5.13%)
Mar 04, 2013 5.491 5.539 5.444 5.539 5,506 -0.14(-2.50%)
Mar 01, 2013 5.823 5.832 5.444 5.681 528 +0.09(+1.69%)
Feb 28, 2013 5.586 5.681 5.491 5.586 5,809 -0.09(-1.67%)
Feb 27, 2013 5.633 5.681 5.633 5.681 63 -0.05(-0.83%)
Feb 26, 2013 5.728 5.728 5.714 5.728 126 +0.24(+4.31%)
Feb 25, 2013 5.633 5.728 5.491 5.491 4,203 -0.19(-3.33%)
Feb 22, 2013 5.785 5.785 5.681 5.681 2,851 +0.05(+0.84%)
Feb 21, 2013 5.633 5.870 5.491 5.633 1,718 -0.09(-1.65%)
Feb 20, 2013 5.539 5.862 5.534 5.728 1,580 +0.05(+0.83%)
Feb 19, 2013 5.681 5.775 5.586 5.681 4,037 -0.14(-2.44%)
Feb 15, 2013 5.728 5.823 5.728 5.823 126 -0.09(-1.59%)
Feb 14, 2013 5.633 5.917 5.586 5.917 5,150 +0.19(+3.30%)
Feb 13, 2013 5.681 5.775 5.671 5.728 1,956 -0.09(-1.63%)
Feb 12, 2013 5.823 5.823 5.799 5.823 1,436 -0.09(-1.60%)
Feb 11, 2013 6.059 6.059 5.823 5.917 274 -0.33(-5.30%)
Feb 08, 2013 6.154 6.296 6.154 6.248 4,731 +0.24(+3.93%)
Feb 07, 2013 5.586 6.248 5.586 6.012 13,448 +0.43(+7.63%)
Feb 06, 2013 5.586 5.586 5.586 5.586 823 +0.13(+2.36%)
Feb 04, 2013 5.681 5.681 5.444 5.457 5,833 -0.31(-5.35%)
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.