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 (%)
Jan 29, 2015 5.302 5.586 5.586 5.586 1,056 -0.00(-0.01%)
Jan 28, 2015 5.823 5.823 5.319 5.586 3,333 -0.19(-3.28%)
Jan 27, 2015 5.349 5.775 5.349 5.775 2,327 +0.52(+9.91%)
Jan 26, 2015 5.018 5.349 4.829 5.255 15,657 +0.09(+1.83%)
Jan 23, 2015 5.302 5.302 5.160 5.160 908 +0.05(+0.93%)
Jan 22, 2015 5.302 5.444 5.113 5.113 2,542 -0.14(-2.70%)
Jan 21, 2015 5.302 5.444 5.209 5.255 1,716 -0.24(-4.31%)
Jan 20, 2015 5.302 5.491 5.302 5.491 604 +0.19(+3.57%)
Jan 16, 2015 5.397 5.458 5.302 5.302 2,253 -0.09(-1.75%)
Jan 15, 2015 5.397 5.397 5.397 5.397 530 -0.19(-3.39%)
Jan 14, 2015 5.444 5.586 5.444 5.586 2,156 +0.00(+0.00%)
Jan 13, 2015 5.586 5.586 5.444 5.586 2,645 +0.00(+0.00%)
Jan 12, 2015 5.606 5.606 5.586 5.586 443 -0.09(-1.67%)
Jan 09, 2015 5.633 5.728 5.633 5.681 3,391 +0.14(+2.56%)
Jan 08, 2015 5.681 5.681 5.349 5.539 1,351 -0.05(-0.86%)
Jan 07, 2015 5.728 5.775 5.491 5.586 2,398 -0.09(-1.66%)
Jan 05, 2015 5.633 5.681 5.681 5.681 11 +0.19(+3.45%)
Jan 02, 2015 5.539 5.681 5.491 5.491 1,586 -0.04(-0.64%)
Dec 31, 2014 5.823 5.527 5.527 5.527 28,264 -0.30(-5.09%)
Dec 30, 2014 5.965 6.093 5.664 5.823 6,781 -0.24(-3.90%)
Dec 29, 2014 6.059 6.107 6.012 6.059 4,098 -0.14(-2.29%)
Dec 26, 2014 6.059 6.201 6.012 6.201 1,505 +0.09(+1.55%)
Dec 24, 2014 6.012 6.107 6.107 6.107 1,668 -0.05(-0.77%)
Dec 23, 2014 5.965 6.249 5.965 6.154 4,162 +0.00(+0.00%)
Dec 22, 2014 6.012 6.343 6.012 6.154 2,661 -0.00(-0.01%)
Dec 19, 2014 6.343 6.343 6.111 6.155 769 -0.09(-1.51%)
Dec 18, 2014 6.296 6.438 6.012 6.249 5,112 -0.19(-2.94%)
Dec 17, 2014 6.201 6.452 6.201 6.438 2,361 +0.19(+3.03%)
Dec 16, 2014 6.391 6.438 6.249 6.249 657 -0.14(-2.22%)
Dec 15, 2014 6.438 6.533 6.391 6.391 2,041 -0.14(-2.17%)
Dec 12, 2014 6.485 6.549 6.485 6.533 337 +0.14(+2.22%)
Dec 11, 2014 6.438 6.580 6.391 6.391 1,320 -0.05(-0.74%)
Dec 10, 2014 6.533 6.722 6.438 6.438 1,282 -0.05(-0.73%)
Dec 09, 2014 6.595 6.595 6.438 6.485 1,238 -0.09(-1.44%)
Dec 08, 2014 6.769 6.769 6.438 6.580 886 -0.14(-2.11%)
Dec 05, 2014 6.959 6.959 6.627 6.722 3,295 -0.33(-4.70%)
Dec 03, 2014 6.912 7.054 7.054 7.054 2,682 -0.05(-0.67%)
Dec 02, 2014 6.864 7.101 6.864 7.101 64 -0.14(-1.95%)
Dec 01, 2014 6.817 7.242 6.723 7.242 1,617 +0.57(+8.50%)
Nov 28, 2014 6.912 7.006 6.533 6.675 5,994 -0.43(-6.00%)
Nov 26, 2014 6.959 7.101 7.101 7.101 9,421 +0.09(+1.35%)
Nov 25, 2014 7.716 7.953 7.006 7.006 19,456 -0.47(-6.33%)
Nov 24, 2014 7.290 7.953 7.243 7.480 11,290 +0.33(+4.64%)
Nov 21, 2014 7.432 7.432 7.101 7.148 595 +0.09(+1.34%)
Nov 20, 2014 7.290 7.338 6.959 7.054 2,906 -0.05(-0.67%)
Nov 19, 2014 7.101 7.101 7.101 7.101 21 -0.38(-5.06%)
Nov 18, 2014 7.503 7.527 7.196 7.480 268 +0.33(+4.64%)
Nov 17, 2014 7.338 7.574 6.959 7.148 2,281 -0.05(-0.66%)
Nov 14, 2014 7.432 7.527 7.148 7.196 3,545 -0.16(-2.14%)
Nov 13, 2014 7.338 7.353 7.219 7.353 3,973 +0.44(+6.38%)
Nov 12, 2014 6.912 6.959 6.864 6.912 1,394 -0.05(-0.68%)
Nov 11, 2014 6.912 6.976 6.912 6.959 1,785 +0.00(+0.00%)
Nov 10, 2014 7.101 7.229 6.959 6.959 6,386 -0.14(-2.00%)
Nov 07, 2014 7.480 7.480 7.054 7.101 762 -0.05(-0.66%)
Nov 06, 2014 7.148 7.148 7.054 7.148 347 +0.00(+0.00%)
Nov 05, 2014 7.243 7.480 7.101 7.148 3,640 +0.00(+0.01%)
Nov 04, 2014 7.432 7.527 7.101 7.148 3,002 -0.33(-4.44%)
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.