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 (%)
Feb 28, 2022 3.465 3.929 3.465 3.787 35,046 +0.32(+9.29%)
Feb 25, 2022 3.465 3.475 3.465 3.465 1,194 +0.00(+0.00%)
Feb 24, 2022 3.465 3.579 3.418 3.465 7,966 -0.05(-1.55%)
Feb 23, 2022 3.638 3.638 3.503 3.520 1,714 +0.01(+0.20%)
Feb 22, 2022 3.550 3.550 3.522 3.513 20,221 -0.14(-3.89%)
Feb 18, 2022 3.655 0 +0.06(+1.58%)
Feb 17, 2022 3.598 3.598 3.503 3.598 7,083 +0.05(+1.33%)
Feb 16, 2022 3.636 3.787 3.522 3.550 11,394 -0.05(-1.32%)
Feb 15, 2022 3.768 3.811 3.598 3.598 14,161 -0.11(-3.06%)
Feb 14, 2022 3.645 3.863 3.645 3.711 4,192 -0.21(-5.31%)
Feb 11, 2022 3.901 3.920 3.901 3.920 557 +0.01(+0.24%)
Feb 10, 2022 3.721 3.910 3.721 3.910 2,469 -0.02(-0.48%)
Feb 09, 2022 3.844 3.976 3.825 3.929 3,293 +0.03(+0.73%)
Feb 08, 2022 3.891 3.901 3.891 3.901 2,551 +0.08(+1.98%)
Feb 07, 2022 3.816 3.896 3.662 3.825 16,634 +0.14(+3.86%)
Feb 04, 2022 3.683 3.683 3.683 3.683 503 -0.06(-1.52%)
Feb 03, 2022 3.749 3.740 1,767 +0.11(+3.13%)
Feb 02, 2022 3.806 3.986 3.626 3.626 12,067 -0.16(-4.25%)
Feb 01, 2022 3.569 3.787 3.569 3.787 4,517 +0.23(+6.38%)
Jan 31, 2022 3.531 3.655 3.522 3.560 7,601 +0.04(+1.08%)
Jan 28, 2022 3.465 3.522 3.442 3.522 7,418 +0.03(+0.81%)
Jan 27, 2022 3.531 3.531 3.446 3.494 8,394 +0.03(+0.82%)
Jan 26, 2022 3.465 3.494 3.456 3.465 1,810 +0.00(+0.00%)
Jan 25, 2022 3.456 3.555 3.408 3.465 6,260 -0.01(-0.27%)
Jan 24, 2022 3.569 3.569 3.427 3.475 18,444 -0.13(-3.71%)
Jan 21, 2022 3.692 3.692 3.569 3.608 1,955 -0.09(-2.52%)
Jan 20, 2022 3.569 3.702 3.569 3.702 7,074 +0.09(+2.36%)
Jan 19, 2022 3.598 3.645 3.569 3.617 5,728 -0.02(-0.52%)
Jan 18, 2022 3.645 3.711 3.631 3.636 4,673 -0.06(-1.71%)
Jan 14, 2022 3.699 0 -0.04(-1.10%)
Jan 13, 2022 3.834 3.834 3.692 3.740 8,011 -0.07(-1.74%)
Jan 12, 2022 3.759 3.834 3.749 3.806 3,742 -0.07(-1.71%)
Jan 11, 2022 3.787 3.882 3.787 3.872 5,624 +0.09(+2.51%)
Jan 10, 2022 3.797 3.825 3.749 3.778 9,163 -0.08(-1.97%)
Jan 07, 2022 3.872 3.872 3.721 3.853 12,396 -0.03(-0.73%)
Jan 06, 2022 3.872 3.929 3.787 3.882 6,096 +0.01(+0.24%)
Jan 05, 2022 3.787 3.872 3.787 3.872 14,100 +0.09(+2.25%)
Jan 04, 2022 3.891 3.891 3.787 3.787 10,839 -0.12(-3.01%)
Jan 03, 2022 3.787 3.929 3.702 3.905 39,047 +0.38(+10.86%)
Dec 31, 2021 3.465 3.560 3.465 3.522 12,874 -0.04(-1.06%)
Dec 30, 2021 3.333 3.645 3.333 3.560 54,909 +0.05(+1.35%)
Dec 29, 2021 3.655 3.664 3.513 3.513 15,752 -0.22(-5.96%)
Dec 28, 2021 3.797 3.797 3.655 3.735 6,405 -0.06(-1.62%)
Dec 27, 2021 3.853 3.853 3.674 3.797 14,495 -0.04(-0.99%)
Dec 23, 2021 3.844 3.872 3.782 3.834 3,736 +0.07(+1.76%)
Dec 22, 2021 3.863 3.863 3.617 3.768 26,080 -0.03(-0.75%)
Dec 21, 2021 3.778 3.958 3.730 3.797 11,978 +0.07(+1.78%)
Dec 20, 2021 3.920 3.920 3.730 3.730 13,394 -0.19(-4.83%)
Dec 17, 2021 3.976 3.976 3.787 3.920 20,675 -0.06(-1.43%)
Dec 16, 2021 3.986 4.222 3.976 3.976 9,433 -0.04(-0.94%)
Dec 15, 2021 4.147 4.147 3.976 4.014 4,274 -0.09(-2.08%)
Dec 14, 2021 4.119 4.119 4.024 4.100 6,207 -0.03(-0.69%)
Dec 13, 2021 4.128 4.232 4.118 4.128 7,730 -0.05(-1.13%)
Dec 10, 2021 4.332 4.332 4.175 4.175 4,006 -0.16(-3.71%)
Dec 09, 2021 4.346 4.346 4.204 4.336 13,011 -0.01(-0.22%)
Dec 08, 2021 4.223 4.545 4.175 4.346 145,393 +0.17(+4.08%)
Dec 07, 2021 4.065 4.175 4.036 4.175 6,138 +0.10(+2.56%)
Dec 06, 2021 4.090 4.090 3.986 4.071 5,472 -0.03(-0.81%)
Dec 03, 2021 4.204 4.223 3.986 4.104 7,742 -0.10(-2.36%)
Dec 02, 2021 4.175 4.242 4.175 4.204 712 -0.04(-0.92%)
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.