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

Eltek Ltd (NQ: ELTK )

10.84 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Jun 30, 2009 5.633 6.296 5.633 6.296 1,309 +0.33(+5.56%)
Jun 29, 2009 5.681 5.965 5.491 5.965 4,455 -0.14(-2.32%)
Jun 26, 2009 5.917 6.106 5.917 6.106 52 +0.33(+5.73%)
Jun 25, 2009 5.820 6.059 5.681 5.775 1,001 -0.76(-11.59%)
Jun 22, 2009 6.532 6.532 6.532 6.532 0 -0.47(-6.76%)
Jun 19, 2009 6.807 7.006 6.807 7.006 123 -0.00(-0.01%)
Jun 17, 2009 7.385 7.006 7.006 7.006 4,575 +0.00(+0.00%)
Jun 16, 2009 6.627 7.006 6.580 7.006 11,681 +0.47(+7.25%)
Jun 15, 2009 6.627 6.627 6.532 6.533 229 +0.19(+2.98%)
Jun 11, 2009 6.343 6.343 6.343 6.343 253 +0.10(+1.52%)
Jun 10, 2009 6.959 6.959 6.059 6.248 1,552 -0.33(-5.04%)
Jun 09, 2009 5.728 6.580 5.728 6.580 2,179 -0.05(-0.71%)
Jun 08, 2009 6.627 6.627 6.627 6.627 105 -0.19(-2.78%)
Jun 05, 2009 6.959 6.959 6.817 6.817 63 +0.09(+1.41%)
Jun 04, 2009 6.628 6.722 6.627 6.722 371 -0.24(-3.40%)
Jun 03, 2009 6.627 6.959 6.627 6.959 1,373 +0.19(+2.80%)
Jun 02, 2009 6.627 6.912 6.627 6.769 1,658 +0.19(+2.88%)
Jun 01, 2009 6.438 6.580 6.154 6.580 1,330 +0.24(+3.73%)
May 29, 2009 6.154 6.343 6.154 6.343 612 +0.16(+2.52%)
May 28, 2009 6.485 6.485 5.586 6.187 1,626 -0.30(-4.59%)
May 27, 2009 5.728 6.533 5.728 6.485 16,155 +0.99(+18.09%)
May 26, 2009 4.734 5.491 4.734 5.491 190 -0.19(-3.33%)
May 22, 2009 4.829 5.681 4.829 5.681 253 -0.09(-1.64%)
May 20, 2009 5.681 5.775 5.775 5.775 337 +0.28(+5.18%)
May 19, 2009 5.302 5.539 5.302 5.491 675 +0.66(+13.72%)
May 18, 2009 4.971 5.775 4.829 4.829 675 -0.99(-17.07%)
May 14, 2009 5.822 5.822 5.822 5.822 0 -0.10(-1.61%)
May 13, 2009 5.207 5.917 5.207 5.917 1,215 +0.00(+0.00%)
May 12, 2009 5.349 5.917 5.255 5.917 1,911 +0.47(+8.70%)
May 08, 2009 5.302 5.444 5.444 5.444 316 +0.05(+0.88%)
May 07, 2009 4.734 5.397 4.734 5.397 105 -0.05(-0.87%)
May 06, 2009 5.302 5.586 5.302 5.444 3,581 -0.05(-0.86%)
May 05, 2009 5.302 5.491 5.302 5.491 88 +0.00(+0.00%)
May 04, 2009 5.255 5.681 4.734 5.491 4,237 +0.66(+13.73%)
Apr 30, 2009 4.829 4.829 4.829 4.829 0 -0.31(-5.99%)
Apr 29, 2009 4.923 5.255 4.923 5.136 1,428 +0.50(+10.73%)
Apr 28, 2009 4.308 4.970 4.308 4.639 2,246 +0.38(+8.88%)
Apr 24, 2009 4.261 4.261 4.261 4.261 0 +0.09(+2.27%)
Apr 22, 2009 3.834 4.166 4.166 4.166 1,077 +0.00(+0.00%)
Apr 21, 2009 4.119 4.166 4.119 4.166 42 +0.14(+3.53%)
Apr 20, 2009 4.119 4.119 4.024 4.024 2,587 -0.05(-1.16%)
Apr 17, 2009 3.834 4.119 3.834 4.071 4,605 -0.14(-3.37%)
Apr 16, 2009 4.166 4.261 3.787 4.213 1,023 +0.05(+1.15%)
Apr 15, 2009 3.834 4.166 3.834 4.165 253 +0.14(+3.52%)
Apr 14, 2009 3.740 4.024 3.740 4.024 200 -0.19(-4.49%)
Apr 13, 2009 3.740 4.213 3.692 4.213 657 -0.05(-1.11%)
Apr 09, 2009 3.834 4.261 3.834 4.261 2,746 +0.05(+1.12%)
Apr 08, 2009 3.976 4.213 3.976 4.213 168 +0.14(+3.50%)
Apr 07, 2009 3.598 4.071 3.598 4.071 496 -0.19(-4.46%)
Apr 06, 2009 4.261 4.261 3.834 4.261 2,687 -0.09(-2.16%)
Apr 03, 2009 4.119 4.355 4.119 4.355 348 -0.05(-1.08%)
Apr 02, 2009 3.929 4.402 3.882 4.402 1,790 -0.10(-2.12%)
Apr 01, 2009 3.882 4.497 3.882 4.497 813 +0.09(+2.15%)
Mar 31, 2009 4.024 4.497 4.024 4.403 697 +0.09(+2.20%)
Mar 30, 2009 4.166 4.308 3.882 4.308 2,697 +0.05(+1.11%)
Mar 26, 2009 3.929 4.261 3.929 4.261 1,314 -0.19(-4.25%)
Mar 23, 2009 4.449 4.449 4.449 4.449 0 +0.19(+4.43%)
Mar 20, 2009 4.261 4.261 3.882 4.261 539 -0.24(-5.26%)
Mar 19, 2009 4.071 4.497 4.071 4.497 52 -0.09(-2.06%)
Mar 18, 2009 3.934 4.639 3.934 4.592 549 -0.05(-1.01%)
Mar 17, 2009 3.930 4.639 3.930 4.639 147 -0.00(-0.01%)
Mar 16, 2009 4.071 4.639 4.071 4.639 63 -0.05(-1.01%)
Mar 13, 2009 4.119 4.687 4.071 4.687 147 +0.09(+2.06%)
Mar 12, 2009 4.119 4.592 4.119 4.592 42 -0.05(-1.02%)
Mar 11, 2009 4.261 4.639 4.261 4.639 42 +0.05(+1.03%)
Mar 10, 2009 3.882 4.592 3.882 4.592 211 +0.00(+0.00%)
Mar 09, 2009 3.882 4.592 3.882 4.592 48 -0.09(-2.02%)
Mar 06, 2009 4.261 4.687 3.692 4.687 272 +0.14(+3.13%)
Mar 05, 2009 4.497 4.545 4.024 4.545 111 +0.05(+1.05%)
Mar 04, 2009 3.645 4.545 3.408 4.497 285 -0.19(-4.04%)
Feb 27, 2009 4.166 4.687 4.687 4.687 549 +0.19(+4.21%)
Feb 25, 2009 3.882 4.497 4.497 4.497 211 -0.24(-5.00%)
Feb 20, 2009 3.882 4.734 4.734 4.734 190 +0.00(+0.00%)
Feb 12, 2009 4.687 4.734 4.734 4.734 211 +0.00(+0.00%)
Feb 10, 2009 4.734 4.734 4.734 4.734 147 +0.00(+0.00%)
Feb 09, 2009 4.734 4.734 4.734 4.734 0 +0.00(+0.00%)
Feb 06, 2009 4.734 4.734 4.734 4.734 21 +0.05(+1.01%)
Feb 05, 2009 4.687 4.687 4.687 4.687 0 +0.00(+0.00%)
Feb 04, 2009 4.734 4.734 4.687 4.687 549 -0.05(-1.00%)
Feb 03, 2009 4.497 4.781 4.497 4.734 232 -0.09(-1.96%)
Jan 29, 2009 4.734 4.829 4.829 4.829 359 +0.10(+2.01%)
Jan 28, 2009 4.557 4.733 4.557 4.733 105 -0.10(-1.98%)
Jan 27, 2009 4.829 4.829 4.829 4.829 0 +0.00(+0.00%)
Jan 26, 2009 4.829 4.829 4.829 4.829 42 -0.19(-3.76%)
Jan 23, 2009 5.018 5.018 5.018 5.018 21 +0.52(+11.59%)
Jan 22, 2009 4.497 4.497 4.355 4.497 907 -0.66(-12.85%)
Jan 21, 2009 5.159 5.159 5.159 5.159 21 +0.66(+14.73%)
Jan 20, 2009 4.497 5.207 4.497 4.497 2,749 -0.71(-13.64%)
Jan 16, 2009 5.207 5.207 5.207 5.207 0 +0.00(+0.00%)
Jan 15, 2009 5.159 5.207 5.159 5.207 232 +0.10(+1.86%)
Jan 14, 2009 4.497 5.112 4.497 5.112 4,711 +0.28(+5.87%)
Jan 13, 2009 4.829 4.829 4.829 4.829 0 +0.00(+0.00%)
Jan 12, 2009 4.497 4.829 4.497 4.829 7,490 +0.62(+14.61%)
Jan 09, 2009 4.213 4.213 4.213 4.213 654 +0.14(+3.49%)
Jan 08, 2009 3.740 4.071 3.740 4.071 2,978 +0.38(+10.26%)
Jan 07, 2009 3.645 3.692 3.124 3.692 2,154 -0.09(-2.50%)
Jan 06, 2009 4.118 4.118 3.787 3.787 908 -0.09(-2.43%)
Jan 05, 2009 3.787 4.118 3.787 3.881 2,281 -0.05(-1.22%)
Jan 02, 2009 3.551 3.929 3.550 3.929 1,762 +0.52(+15.28%)
Dec 31, 2008 3.456 3.787 2.982 3.408 6,949 +0.01(+0.15%)
Dec 30, 2008 3.266 3.404 3.266 3.403 2,154 +0.09(+2.70%)
Dec 29, 2008 3.314 3.314 3.314 3.314 1,246 +0.00(+0.00%)
Dec 26, 2008 3.314 3.314 3.314 3.314 322 +0.05(+1.45%)
Dec 24, 2008 2.935 3.314 2.935 3.266 1,140 +0.57(+21.03%)
Dec 23, 2008 3.314 3.314 2.651 2.699 3,060 -0.85(-23.99%)
Dec 22, 2008 2.746 3.550 2.746 3.550 4,710 -0.33(-8.41%)
Dec 18, 2008 3.929 3.877 3.877 3.877 528 +0.52(+15.34%)
Dec 17, 2008 3.361 3.361 3.361 3.361 152 -0.56(-14.35%)
Dec 16, 2008 3.361 3.924 3.314 3.924 2,891 -0.15(-3.59%)
Dec 15, 2008 3.503 4.071 3.361 4.071 2,334 +0.38(+10.39%)
Dec 12, 2008 3.503 3.688 3.503 3.688 2,505 +0.33(+9.72%)
Dec 11, 2008 3.882 3.882 3.361 3.361 359 -0.19(-5.33%)
Dec 10, 2008 3.460 3.550 3.366 3.550 777 -0.14(-3.85%)
Dec 09, 2008 3.361 3.692 3.361 3.692 1,188 +0.00(+0.00%)
Dec 08, 2008 3.735 3.976 3.413 3.692 2,476 -0.19(-4.88%)
Dec 05, 2008 3.882 3.882 3.882 3.882 0 +0.00(+0.00%)
Dec 04, 2008 4.071 4.071 3.314 3.882 14,948 +0.10(+2.51%)
Dec 03, 2008 4.071 4.071 2.888 3.787 7,281 -0.05(-1.25%)
Dec 01, 2008 3.787 3.834 3.834 3.834 3,105 -0.09(-2.41%)
Nov 28, 2008 3.787 3.929 3.692 3.929 1,296 +0.19(+5.06%)
Nov 26, 2008 3.740 3.740 3.597 3.740 5,196 -0.05(-1.25%)
Nov 25, 2008 3.976 4.261 3.787 3.787 12,271 +0.28(+8.11%)
Nov 24, 2008 3.172 3.598 2.414 3.503 9,770 +0.28(+8.82%)
Nov 21, 2008 3.078 3.219 2.935 3.219 2,091 -0.09(-2.86%)
Nov 20, 2008 2.841 3.314 2.841 3.314 126 -0.38(-10.26%)
Nov 19, 2008 3.692 3.692 3.692 3.692 42 +0.14(+4.00%)
Nov 18, 2008 3.740 3.740 2.982 3.550 823 +0.00(+0.00%)
Nov 17, 2008 3.001 3.550 2.840 3.550 1,208 -0.52(-12.79%)
Nov 14, 2008 2.604 4.071 2.604 4.071 6,200 -0.19(-4.44%)
Nov 13, 2008 4.261 4.261 4.261 4.261 21 +0.33(+8.43%)
Nov 12, 2008 3.929 3.929 3.929 3.929 253 -0.28(-6.74%)
Nov 11, 2008 4.355 4.355 3.124 4.213 771 -0.19(-4.30%)
Nov 10, 2008 3.456 4.403 3.456 4.403 443 +0.05(+1.09%)
Nov 07, 2008 4.355 4.355 4.355 4.355 0 +0.00(+0.00%)
Nov 06, 2008 4.261 4.355 3.739 4.355 304 -0.33(-7.07%)
Nov 04, 2008 4.308 4.687 4.687 4.687 633 +0.00(+0.00%)
Oct 29, 2008 4.971 4.687 4.687 4.687 84 +0.19(+4.21%)
Oct 28, 2008 4.497 4.497 4.497 4.497 211 -0.43(-8.65%)
Oct 27, 2008 4.923 4.923 4.923 4.923 0 +0.00(+0.00%)
Oct 24, 2008 4.403 4.923 4.403 4.923 352 +0.43(+9.47%)
Oct 23, 2008 4.530 4.530 4.403 4.497 1,151 -0.19(-4.04%)
Oct 22, 2008 4.639 4.687 4.639 4.687 126 -0.28(-5.71%)
Oct 21, 2008 4.971 4.971 4.971 4.971 42 +0.00(+0.00%)
Oct 20, 2008 4.829 4.971 4.829 4.971 663 -0.14(-2.78%)
Oct 17, 2008 4.971 5.113 4.971 5.113 890 +0.09(+1.89%)
Oct 16, 2008 4.829 5.444 4.733 5.018 1,474 -0.33(-6.19%)
Oct 15, 2008 5.539 5.539 5.349 5.349 84 +0.05(+0.89%)
Oct 14, 2008 5.349 5.349 4.876 5.302 2,158 +0.09(+1.82%)
Oct 13, 2008 4.781 5.586 4.781 5.207 2,239 +0.62(+13.40%)
Oct 10, 2008 3.944 4.592 3.834 4.592 929 +0.28(+6.58%)
Oct 09, 2008 4.781 4.829 4.308 4.308 4,290 -0.52(-10.77%)
Oct 08, 2008 5.586 5.586 2.361 4.828 2,399 -0.76(-13.56%)
Oct 07, 2008 4.314 6.012 4.314 5.586 401 -0.47(-7.82%)
Oct 06, 2008 5.302 6.059 5.255 6.059 3,189 +0.19(+3.23%)
Oct 03, 2008 5.870 5.870 5.255 5.870 739 +0.33(+5.98%)
Oct 02, 2008 5.018 5.539 5.018 5.539 337 -0.28(-4.88%)
Oct 01, 2008 5.823 5.823 5.823 5.823 0 +0.00(+0.00%)
Sep 30, 2008 5.160 5.823 5.160 5.823 137 +0.05(+0.82%)
Sep 29, 2008 5.775 5.775 5.775 5.775 211 -0.05(-0.80%)
Sep 24, 2008 5.823 5.822 5.822 5.822 0 +0.00(+0.00%)
Sep 23, 2008 5.822 5.822 5.822 5.822 0 +0.19(+3.36%)
Sep 22, 2008 5.633 5.681 4.734 5.633 561 -0.05(-0.84%)
Sep 19, 2008 5.586 5.681 4.931 5.681 1,111 +0.10(+1.70%)
Sep 18, 2008 4.971 5.586 4.971 5.586 2,273 -0.05(-0.84%)
Sep 17, 2008 5.681 5.681 4.971 5.633 8,808 +0.05(+0.84%)
Sep 16, 2008 5.207 5.586 4.729 5.586 3,191 +0.43(+8.26%)
Sep 15, 2008 4.734 5.681 4.728 5.160 1,009 +0.00(+0.00%)
Sep 12, 2008 5.444 5.444 4.308 5.160 1,028 +0.00(+0.00%)
Sep 11, 2008 5.073 5.586 5.073 5.160 2,459 -0.71(-12.10%)
Sep 09, 2008 5.681 5.870 5.870 5.870 549 -0.43(-6.77%)
Sep 08, 2008 5.681 6.296 5.586 6.296 542 +0.05(+0.77%)
Sep 04, 2008 6.059 6.248 6.248 6.248 739 -0.10(-1.50%)
Sep 03, 2008 6.343 6.343 6.343 6.343 52 -0.14(-2.19%)
Sep 02, 2008 6.296 6.533 6.296 6.485 908 +0.38(+6.20%)
Aug 29, 2008 5.775 6.296 5.775 6.107 1,231 -0.19(-3.01%)
Aug 28, 2008 6.343 6.343 5.539 6.296 3,823 -0.24(-3.62%)
Aug 27, 2008 6.249 6.627 6.249 6.533 109 -0.14(-2.13%)
Aug 26, 2008 6.675 6.675 6.675 6.675 105 +0.00(+0.00%)
Aug 25, 2008 6.391 6.675 6.107 6.675 11,220 +0.00(+0.01%)
Aug 21, 2008 6.675 6.674 6.674 6.674 295 +0.09(+1.44%)
Aug 20, 2008 6.391 6.580 6.391 6.580 1,077 +0.19(+2.96%)
Aug 19, 2008 6.675 6.722 6.391 6.391 4,727 -0.38(-5.59%)
Aug 13, 2008 6.864 6.769 6.769 6.769 1,161 +0.14(+2.14%)
Aug 12, 2008 6.817 6.817 6.627 6.627 881 -0.24(-3.45%)
Aug 11, 2008 6.816 6.864 6.533 6.864 2,744 +0.28(+4.32%)
Aug 08, 2008 6.722 6.722 6.533 6.580 285 -0.09(-1.42%)
Aug 07, 2008 6.627 7.006 6.627 6.675 4,161 +0.09(+1.44%)
Aug 06, 2008 6.864 7.054 6.249 6.580 1,573 -0.05(-0.71%)
Aug 05, 2008 6.391 6.627 5.917 6.627 4,695 +0.52(+8.53%)
Aug 04, 2008 5.823 6.107 5.444 6.107 5,465 +0.62(+11.21%)
Aug 01, 2008 5.018 5.539 4.971 5.491 2,770 +0.57(+11.54%)
Jul 31, 2008 3.787 4.923 3.787 4.923 3,677 +0.66(+15.56%)
Jul 30, 2008 4.592 4.591 4.071 4.261 3,314 -0.33(-7.22%)
Jul 29, 2008 4.592 4.876 4.545 4.592 253 +0.28(+6.59%)
Jul 28, 2008 4.681 4.687 4.261 4.308 3,462 -0.80(-15.74%)
Jul 25, 2008 4.876 5.113 4.308 5.113 4,465 +0.33(+6.93%)
Jul 24, 2008 4.971 4.971 4.592 4.781 1,225 -0.19(-3.81%)
Jul 23, 2008 4.876 5.018 4.876 4.971 940 -0.14(-2.78%)
Jul 22, 2008 4.639 5.302 4.639 5.113 253 +0.05(+0.93%)
Jul 21, 2008 4.781 5.065 4.781 5.065 3,016 +0.00(+0.00%)
Jul 18, 2008 5.255 5.255 4.687 5.065 253 -0.14(-2.73%)
Jul 17, 2008 5.207 5.255 5.018 5.207 1,381 +0.09(+1.85%)
Jul 16, 2008 4.355 5.113 4.355 5.113 964 +0.43(+9.10%)
Jul 15, 2008 4.781 5.018 4.261 4.686 6,932 -0.33(-6.61%)
Jul 14, 2008 4.829 5.018 4.734 5.018 2,162 -0.14(-2.75%)
Jul 11, 2008 5.018 5.160 4.971 5.160 105 -0.09(-1.80%)
Jul 10, 2008 5.302 5.302 4.923 5.255 1,806 -0.33(-5.92%)
Jul 09, 2008 4.923 5.586 4.923 5.586 147 -0.10(-1.67%)
Jul 08, 2008 5.681 5.681 5.681 5.681 21 +0.19(+3.45%)
Jul 07, 2008 5.444 5.491 5.444 5.491 1,111 -0.14(-2.52%)
Jul 04, 2008 5.444 5.633 5.444 5.633 863 +0.00(+0.00%)
Jul 03, 2008 5.444 5.633 5.444 5.633 863 -0.05(-0.83%)
Jul 02, 2008 6.249 6.296 5.681 5.681 945 -0.24(-4.00%)
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.