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

Eltek Ltd (NQ: ELTK )

10.63 -0.17 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM 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 29, 2016 4.687 4.687 4.450 4.450 731 -0.19(-4.07%)
Apr 28, 2016 4.382 4.639 4.382 4.639 257 +0.31(+7.09%)
Apr 27, 2016 4.497 4.497 4.332 4.332 6,941 -0.24(-5.30%)
Apr 26, 2016 4.734 4.734 4.574 4.574 739 +0.03(+0.66%)
Apr 25, 2016 4.545 4.592 4.545 4.545 5,426 -0.05(-1.03%)
Apr 22, 2016 4.687 4.687 4.450 4.592 4,621 -0.24(-4.90%)
Apr 21, 2016 4.876 4.876 4.781 4.829 2,598 -0.09(-1.92%)
Apr 20, 2016 4.922 5.018 4.829 4.923 3,141 +0.05(+0.97%)
Apr 19, 2016 5.018 5.018 4.829 4.876 1,492 +0.05(+0.98%)
Apr 18, 2016 4.971 4.971 4.829 4.829 242 -0.19(-3.77%)
Apr 15, 2016 5.018 5.018 5.018 5.018 160 +0.19(+3.92%)
Apr 14, 2016 4.781 5.018 4.781 4.829 1,542 +0.04(+0.75%)
Apr 13, 2016 4.687 5.018 4.687 4.793 2,573 +0.02(+0.35%)
Apr 12, 2016 4.829 4.829 4.639 4.776 4,531 -0.05(-1.09%)
Apr 11, 2016 4.883 4.921 4.829 4.829 3,996 -0.05(-0.97%)
Apr 08, 2016 4.971 5.160 4.876 4.876 1,086 +0.00(+0.00%)
Apr 07, 2016 4.876 5.018 4.829 4.876 5,406 -0.43(-8.04%)
Apr 06, 2016 5.160 5.302 4.829 5.302 10,195 +0.19(+3.70%)
Apr 05, 2016 5.113 5.207 5.018 5.113 1,815 +0.04(+0.84%)
Apr 04, 2016 5.065 5.207 5.065 5.070 2,818 -0.05(-0.97%)
Apr 01, 2016 5.065 5.184 5.018 5.120 2,255 +0.05(+1.07%)
Mar 31, 2016 5.207 5.236 5.065 5.065 4,918 -0.24(-4.46%)
Mar 30, 2016 5.065 5.491 5.065 5.302 1,788 +0.24(+4.67%)
Mar 29, 2016 5.302 5.444 5.065 5.065 3,102 +0.05(+0.94%)
Mar 28, 2016 5.302 5.372 4.971 5.018 7,719 -0.28(-5.36%)
Mar 24, 2016 5.444 5.302 5.302 5.302 9,189 -0.38(-6.67%)
Mar 23, 2016 5.917 5.917 5.255 5.681 39,652 -0.95(-14.29%)
Mar 22, 2016 6.296 6.959 6.135 6.628 76,557 +0.43(+6.88%)
Mar 21, 2016 6.201 6.201 6.201 6.201 23 +0.09(+1.55%)
Mar 18, 2016 6.107 6.107 6.107 6.107 261 +0.00(+0.00%)
Mar 17, 2016 6.107 6.107 6.107 6.107 21 -0.14(-2.27%)
Mar 16, 2016 6.296 6.296 6.249 6.249 84 +0.24(+3.94%)
Mar 15, 2016 6.012 6.012 6.012 6.012 152 -0.10(-1.70%)
Mar 14, 2016 6.296 6.296 6.107 6.116 370 -0.23(-3.58%)
Mar 11, 2016 6.154 6.343 6.016 6.343 385 +0.19(+3.08%)
Mar 10, 2016 5.992 6.154 5.992 6.154 1,204 +0.05(+0.78%)
Mar 09, 2016 6.154 6.154 6.106 6.107 1,161 +0.09(+1.57%)
Mar 08, 2016 5.823 6.107 5.823 6.012 2,703 +0.10(+1.61%)
Mar 07, 2016 5.870 6.059 5.870 5.917 9,801 +0.02(+0.31%)
Mar 04, 2016 6.059 6.107 5.871 5.898 2,112 -0.07(-1.11%)
Mar 03, 2016 5.917 5.965 5.917 5.965 2,429 +0.02(+0.40%)
Mar 02, 2016 6.059 6.107 5.870 5.941 1,268 -0.12(-1.95%)
Mar 01, 2016 6.059 6.059 6.059 6.059 73 +0.07(+1.11%)
Feb 29, 2016 6.012 6.012 5.491 5.993 3,176 +0.03(+0.48%)
Feb 26, 2016 5.681 6.126 5.681 5.965 295 +0.43(+7.69%)
Feb 25, 2016 5.586 5.586 5.539 5.539 675 -0.24(-4.10%)
Feb 24, 2016 5.625 5.775 5.625 5.775 918 -0.09(-1.61%)
Feb 23, 2016 5.917 5.932 5.870 5.870 2,627 +0.05(+0.80%)
Feb 22, 2016 5.870 5.870 5.633 5.823 6,464 +0.14(+2.51%)
Feb 18, 2016 5.681 5.681 5.681 5.681 5,471 -0.05(-0.83%)
Feb 12, 2016 5.681 5.728 5.728 5.728 274 -0.14(-2.41%)
Feb 11, 2016 5.018 5.870 4.971 5.870 1,922 -0.00(-0.01%)
Feb 09, 2016 5.728 5.870 5.870 5.870 4,837 +0.43(+7.83%)
Feb 08, 2016 5.729 5.729 5.207 5.444 5,151 -0.44(-7.44%)
Feb 04, 2016 5.775 5.882 5.882 5.882 1 +0.15(+2.69%)
Feb 02, 2016 5.728 5.728 5.728 5.728 316 -0.05(-0.82%)
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.