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

Eltek Ltd (NQ: ELTK )

10.74 -0.06 (-0.51%)
Streaming Delayed Price Updated: 11:46 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, 2018 3.598 3.711 3.437 3.437 31,547 -0.19(-5.22%)
Apr 27, 2018 3.740 3.740 3.588 3.626 3,820 +0.00(+0.00%)
Apr 26, 2018 3.588 3.626 3.588 3.626 332 +0.05(+1.32%)
Apr 24, 2018 3.579 3.579 3.579 16 -0.16(-4.30%)
Apr 23, 2018 3.759 3.759 3.522 3.740 17,213 +0.02(+0.51%)
Apr 20, 2018 3.749 3.749 3.674 3.721 8,255 +0.08(+2.08%)
Apr 19, 2018 3.551 3.645 3.550 3.645 2,526 +0.09(+2.67%)
Apr 18, 2018 3.538 3.606 3.538 3.550 2,562 -0.08(-2.09%)
Apr 17, 2018 3.674 3.674 3.534 3.626 7,684 +0.02(+0.52%)
Apr 16, 2018 3.599 3.616 3.531 3.607 4,602 +0.08(+2.14%)
Apr 13, 2018 3.731 3.731 3.531 3.531 9,170 -0.04(-1.06%)
Apr 12, 2018 3.598 3.749 3.564 3.569 2,108 -0.08(-2.08%)
Apr 11, 2018 3.513 3.645 3.513 3.645 1,023 +0.12(+3.49%)
Apr 10, 2018 3.598 3.645 3.513 3.522 2,564 +0.03(+0.81%)
Apr 09, 2018 3.626 3.711 3.456 3.494 4,447 -0.11(-3.12%)
Apr 06, 2018 3.692 3.815 3.522 3.606 5,440 +0.06(+1.57%)
Apr 05, 2018 3.617 3.967 3.522 3.550 91,656 +0.00(+0.00%)
Apr 04, 2018 3.408 3.778 3.361 3.550 37,041 +0.14(+4.17%)
Apr 03, 2018 3.456 3.456 3.314 3.408 24,367 -0.05(-1.37%)
Apr 02, 2018 3.541 3.541 3.408 3.456 7,699 +0.02(+0.55%)
Mar 29, 2018 3.437 3.437 3.437 0 -0.08(-2.16%)
Mar 28, 2018 3.550 3.863 3.408 3.513 78,644 -0.05(-1.33%)
Mar 27, 2018 3.541 3.768 3.541 3.560 11,834 +0.03(+0.80%)
Mar 26, 2018 3.520 3.626 3.520 3.531 8,513 +0.03(+0.81%)
Mar 23, 2018 4.166 4.166 3.503 3.503 51,659 -0.59(-14.35%)
Mar 22, 2018 4.166 4.251 3.948 4.090 4,936 +0.02(+0.47%)
Mar 21, 2018 4.151 4.308 4.071 4.071 22,840 -0.05(-1.15%)
Mar 20, 2018 3.976 4.166 3.976 4.119 6,872 +0.20(+5.07%)
Mar 19, 2018 3.920 4.175 3.880 3.920 22,984 -0.05(-1.19%)
Mar 16, 2018 4.261 4.463 3.910 3.967 48,887 -0.23(-5.39%)
Mar 15, 2018 3.844 4.488 3.844 4.193 274,631 +0.39(+10.17%)
Mar 14, 2018 3.910 4.005 3.797 3.806 6,860 -0.16(-4.06%)
Mar 13, 2018 4.062 4.062 3.891 3.967 1,072 +0.03(+0.72%)
Mar 12, 2018 3.976 4.071 3.882 3.939 30,319 +0.01(+0.24%)
Mar 09, 2018 3.929 4.099 3.882 3.929 7,434 +0.14(+3.75%)
Mar 08, 2018 3.863 3.967 3.787 3.787 1,647 -0.08(-1.96%)
Mar 07, 2018 3.901 4.109 3.863 3.863 15,800 -0.04(-0.97%)
Mar 06, 2018 3.569 4.005 3.569 3.901 25,343 +0.37(+10.46%)
Mar 05, 2018 3.749 3.749 3.494 3.531 16,992 -0.11(-3.12%)
Mar 02, 2018 3.398 3.882 3.333 3.645 95,167 +0.22(+6.36%)
Mar 01, 2018 3.408 3.513 3.402 3.427 12,700 +0.15(+4.62%)
Feb 28, 2018 3.465 3.569 3.276 3.276 33,039 -0.09(-2.81%)
Feb 27, 2018 3.531 3.824 3.361 3.371 138,108 -0.14(-4.04%)
Feb 26, 2018 3.503 3.579 3.484 3.513 4,570 +0.01(+0.27%)
Feb 23, 2018 3.607 3.691 3.503 3.503 7,077 -0.20(-5.37%)
Feb 22, 2018 3.598 3.702 3.598 3.702 971 +0.18(+5.11%)
Feb 21, 2018 3.475 3.655 3.465 3.522 3,021 -0.13(-3.63%)
Feb 20, 2018 3.560 3.674 3.558 3.655 2,928 +0.12(+3.49%)
Feb 16, 2018 3.531 3.531 3.531 0 -0.12(-3.37%)
Feb 15, 2018 3.408 3.853 3.408 3.655 99,102 +0.12(+3.49%)
Feb 14, 2018 3.408 3.541 3.408 3.531 10,747 +0.04(+1.08%)
Feb 13, 2018 3.506 3.513 3.352 3.494 14,667 +0.02(+0.71%)
Feb 12, 2018 3.503 3.513 3.469 3.469 971 -0.03(-0.97%)
Feb 09, 2018 3.599 3.599 3.437 3.503 2,252 +0.06(+1.72%)
Feb 08, 2018 3.492 3.645 3.444 3.444 1,289 -0.09(-2.49%)
Feb 07, 2018 3.522 3.655 3.522 3.531 4,159 +0.05(+1.36%)
Feb 06, 2018 3.342 3.787 3.342 3.484 12,886 +0.01(+0.27%)
Feb 05, 2018 3.655 3.815 3.465 3.475 25,769 -0.22(-5.90%)
Feb 02, 2018 3.901 3.901 3.702 3.692 26,744 -0.19(-4.88%)
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.