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 (%)
Jul 29, 2011 6.817 6.959 6.485 6.817 4,985 +0.05(+0.70%)
Jul 28, 2011 6.438 7.290 6.438 6.769 21,871 +0.38(+5.93%)
Jul 27, 2011 6.485 6.627 6.391 6.391 2,822 -0.33(-4.93%)
Jul 26, 2011 6.438 6.722 6.438 6.722 126 +0.04(+0.64%)
Jul 25, 2011 6.438 6.864 6.438 6.680 4,848 +0.05(+0.79%)
Jul 22, 2011 6.722 6.722 6.580 6.627 971 +0.00(+0.00%)
Jul 20, 2011 6.627 6.627 6.627 6.627 0 +0.00(+0.00%)
Jul 19, 2011 6.415 6.627 6.249 6.627 3,937 +0.09(+1.45%)
Jul 18, 2011 6.438 6.533 6.296 6.533 1,575 -0.09(-1.43%)
Jul 15, 2011 6.675 6.769 6.443 6.627 6,392 -0.05(-0.78%)
Jul 14, 2011 6.533 6.723 6.533 6.680 3,662 +0.10(+1.51%)
Jul 13, 2011 6.627 7.054 6.438 6.580 22,541 +0.00(+0.00%)
Jul 12, 2011 6.769 6.769 6.533 6.580 4,288 -0.19(-2.80%)
Jul 11, 2011 6.627 6.769 6.438 6.769 5,874 +0.19(+2.88%)
Jul 08, 2011 6.580 6.580 6.485 6.580 4,967 +0.05(+0.72%)
Jul 07, 2011 6.343 6.864 6.260 6.533 18,908 +0.14(+2.22%)
Jul 06, 2011 6.391 6.391 6.391 6.391 253 +0.00(+0.00%)
Jul 05, 2011 6.391 6.485 6.154 6.391 9,463 +0.14(+2.27%)
Jul 01, 2011 6.154 6.410 6.142 6.249 7,340 +0.05(+0.77%)
Jun 30, 2011 6.202 6.202 6.149 6.201 4,151 +0.05(+0.76%)
Jun 29, 2011 6.201 6.249 6.059 6.154 5,808 +0.00(+0.00%)
Jun 28, 2011 6.154 6.249 6.154 6.154 540 -0.09(-1.52%)
Jun 27, 2011 6.107 6.343 6.059 6.249 4,879 +0.14(+2.33%)
Jun 24, 2011 6.201 6.202 6.059 6.107 3,688 -0.19(-3.01%)
Jun 23, 2011 6.296 6.296 6.154 6.296 391 +0.00(+0.00%)
Jun 22, 2011 6.154 6.391 6.154 6.296 2,296 +0.00(+0.00%)
Jun 21, 2011 6.107 6.391 6.107 6.296 5,545 +0.00(+0.00%)
Jun 20, 2011 6.225 6.443 6.107 6.296 2,155 +0.09(+1.53%)
Jun 17, 2011 6.296 6.485 6.154 6.201 947 -0.19(-2.96%)
Jun 16, 2011 6.343 6.391 6.201 6.391 1,142 -0.14(-2.17%)
Jun 15, 2011 6.673 6.673 6.201 6.533 5,720 -0.19(-2.82%)
Jun 14, 2011 6.391 7.101 6.154 6.722 40,574 +0.33(+5.19%)
Jun 13, 2011 6.485 6.485 6.149 6.391 4,146 +0.05(+0.75%)
Jun 10, 2011 6.154 6.391 6.012 6.343 8,533 +0.00(+0.00%)
Jun 09, 2011 6.059 6.532 5.965 6.343 9,229 +0.00(+0.01%)
Jun 08, 2011 6.249 6.533 6.059 6.343 6,835 -0.14(-2.20%)
Jun 07, 2011 6.154 6.485 6.059 6.485 5,546 +0.57(+9.60%)
Jun 06, 2011 6.154 6.817 5.917 5.917 51,566 -0.14(-2.34%)
Jun 03, 2011 6.533 6.533 5.917 6.059 13,711 +0.47(+8.47%)
May 24, 2011 5.207 5.621 5.207 5.586 964 +0.00(+0.00%)
May 23, 2011 5.397 5.586 5.397 5.586 700 +0.19(+3.51%)
May 20, 2011 5.349 5.444 5.349 5.397 1,616 -0.05(-0.86%)
May 19, 2011 5.491 5.491 5.160 5.444 2,076 -0.10(-1.72%)
May 17, 2011 5.397 5.539 5.539 5.539 359 -0.05(-0.84%)
May 16, 2011 5.633 5.633 5.255 5.586 2,780 -0.10(-1.67%)
May 13, 2011 5.681 5.681 5.539 5.681 1,626 -0.19(-3.22%)
May 12, 2011 5.918 5.918 5.397 5.870 914 -0.05(-0.80%)
May 11, 2011 6.343 6.343 5.776 5.917 10,635 +0.33(+5.92%)
May 10, 2011 5.844 5.844 5.207 5.586 1,338 +0.00(+0.01%)
May 09, 2011 5.917 5.917 5.397 5.586 1,048 -0.00(-0.01%)
May 06, 2011 5.397 5.633 5.207 5.586 2,993 +0.24(+4.42%)
May 05, 2011 5.113 5.349 5.113 5.349 84 +0.00(+0.01%)
May 04, 2011 5.065 5.349 5.065 5.349 1,850 +0.19(+3.67%)
May 03, 2011 5.207 5.349 5.065 5.159 4,256 -0.19(-3.54%)
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.