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, 2016 5.491 6.339 5.491 5.652 13,694 -0.29(-4.94%)
Jul 28, 2016 5.917 6.249 5.728 5.946 33,728 +0.36(+6.44%)
Jul 27, 2016 5.302 6.249 5.255 5.586 15,443 -0.17(-2.88%)
Jul 26, 2016 5.775 5.823 5.539 5.752 942 +0.31(+5.65%)
Jul 25, 2016 5.775 6.012 5.444 5.444 6,066 +0.14(+2.68%)
Jul 22, 2016 5.113 6.769 5.113 5.302 106,103 +0.09(+1.82%)
Jul 21, 2016 5.255 5.302 5.065 5.207 1,151 -0.23(-4.26%)
Jul 20, 2016 5.444 5.611 5.113 5.439 3,324 +0.09(+1.68%)
Jul 19, 2016 5.349 5.586 5.207 5.349 1,430 -0.02(-0.32%)
Jul 18, 2016 5.539 5.539 5.160 5.366 2,060 -0.17(-3.11%)
Jul 15, 2016 5.444 5.728 5.397 5.539 528 -0.05(-0.85%)
Jul 14, 2016 5.539 5.791 5.539 5.586 7,737 +0.09(+1.72%)
Jul 13, 2016 5.207 6.178 5.207 5.491 91,679 +0.32(+6.27%)
Jul 12, 2016 5.160 5.207 5.160 5.168 4,386 -0.12(-2.32%)
Jul 11, 2016 5.113 5.290 5.113 5.290 759 +0.18(+3.48%)
Jul 08, 2016 5.065 5.113 5.112 5.112 976 +0.00(+0.00%)
Jul 07, 2016 5.018 5.112 5.018 5.112 720 +0.05(+0.93%)
Jul 05, 2016 5.160 5.160 5.065 5.065 77 -0.04(-0.83%)
Jul 01, 2016 4.971 5.108 5.108 5.108 42 +0.00(+0.09%)
Jun 30, 2016 4.924 5.160 4.924 5.103 1,721 +0.13(+2.67%)
Jun 29, 2016 4.971 4.971 4.971 4.971 21 -0.07(-1.41%)
Jun 28, 2016 5.113 5.113 4.923 5.042 921 -0.21(-4.05%)
Jun 27, 2016 4.923 5.255 4.923 5.255 823 +0.05(+0.91%)
Jun 24, 2016 5.113 5.397 5.023 5.207 1,084 -0.09(-1.79%)
Jun 23, 2016 5.302 5.302 5.255 5.302 1,161 -0.08(-1.47%)
Jun 22, 2016 5.022 5.381 5.022 5.381 121 -0.02(-0.29%)
Jun 21, 2016 5.160 5.397 5.160 5.397 575 +0.28(+5.55%)
Jun 20, 2016 4.924 5.302 4.924 5.113 1,349 -0.14(-2.69%)
Jun 17, 2016 5.207 5.302 5.207 5.255 326 -0.14(-2.63%)
Jun 16, 2016 5.397 5.397 5.190 5.397 637 +0.05(+0.88%)
Jun 15, 2016 5.255 5.427 4.924 5.349 4,038 +0.09(+1.80%)
Jun 14, 2016 5.586 5.586 5.160 5.255 4,076 -0.57(-9.76%)
Jun 13, 2016 5.444 5.870 5.444 5.823 1,585 +0.33(+6.03%)
Jun 10, 2016 5.870 5.870 5.444 5.491 6,494 -0.38(-6.44%)
Jun 09, 2016 5.065 5.917 5.065 5.870 33,758 +0.85(+16.97%)
Jun 08, 2016 5.018 5.207 5.018 5.018 5,234 +0.09(+1.92%)
Jun 07, 2016 4.971 6.391 4.876 4.923 94,926 +0.43(+9.47%)
Jun 06, 2016 4.355 4.687 4.261 4.497 2,895 +0.05(+1.24%)
Jun 03, 2016 4.261 4.442 4.261 4.442 718 +0.21(+4.87%)
Jun 02, 2016 4.449 4.452 4.119 4.236 140,104 -0.12(-2.74%)
Jun 01, 2016 4.355 4.450 4.355 4.355 3,361 -0.09(-2.12%)
May 31, 2016 4.450 4.452 4.403 4.449 11,174 +0.00(+0.00%)
May 27, 2016 4.450 4.449 4.449 4.449 1,035 -0.27(-5.70%)
May 26, 2016 4.497 4.718 4.497 4.718 6,098 +0.27(+6.03%)
May 25, 2016 4.403 4.507 4.403 4.450 1,056 +0.05(+1.08%)
May 24, 2016 4.403 4.497 4.403 4.403 802 +0.05(+1.11%)
May 23, 2016 4.350 4.355 4.166 4.354 3,950 +0.14(+3.35%)
May 20, 2016 4.355 4.469 4.213 4.213 865 -0.14(-3.26%)
May 19, 2016 4.355 4.355 4.355 4.355 21 -0.19(-4.17%)
May 18, 2016 4.734 4.734 4.403 4.545 4,241 -0.45(-9.05%)
May 16, 2016 4.781 4.997 4.997 4.997 781 -0.12(-2.27%)
May 13, 2016 4.768 5.113 4.768 5.113 464 +0.19(+3.85%)
May 12, 2016 4.597 5.018 4.597 4.923 1,903 +0.38(+8.32%)
May 11, 2016 4.734 5.018 4.502 4.545 4,019 -0.24(-4.94%)
May 10, 2016 4.545 4.781 4.545 4.781 3,144 +0.47(+11.00%)
May 09, 2016 4.545 4.585 4.033 4.307 5,631 -0.38(-8.09%)
May 06, 2016 4.607 4.840 4.355 4.687 4,944 +0.33(+7.61%)
May 05, 2016 4.545 4.734 4.308 4.355 2,392 -0.14(-3.04%)
May 04, 2016 4.355 4.492 4.355 4.492 1,554 +0.04(+0.94%)
May 03, 2016 4.355 4.449 4.355 4.450 3,214 +0.05(+1.08%)
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.