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 (%)
Nov 30, 2023 12.41 12.41 11.82 12.12 24,563 -0.20(-1.60%)
Nov 29, 2023 12.01 12.56 11.72 12.31 51,837 +0.55(+4.69%)
Nov 28, 2023 12.81 13.02 11.75 11.76 93,629 -1.21(-9.34%)
Nov 27, 2023 13.97 13.97 12.83 12.97 99,802 -1.00(-7.12%)
Nov 24, 2023 12.52 14.02 12.48 13.97 93,258 +1.50(+12.01%)
Nov 22, 2023 13.39 13.55 12.04 12.47 92,480 -0.96(-7.12%)
Nov 21, 2023 12.81 13.76 12.50 13.43 119,475 +0.33(+2.48%)
Nov 20, 2023 12.31 13.54 11.34 13.10 223,326 +0.53(+4.23%)
Nov 17, 2023 12.31 12.69 11.64 12.57 120,735 +1.21(+10.67%)
Nov 16, 2023 12.54 12.71 10.85 11.36 138,459 -0.46(-3.92%)
Nov 15, 2023 11.87 12.19 11.11 11.82 96,467 +0.38(+3.36%)
Nov 14, 2023 10.78 11.56 10.78 11.44 76,290 +0.63(+5.83%)
Nov 13, 2023 11.18 11.73 10.31 10.81 77,560 -0.37(-3.35%)
Nov 10, 2023 10.86 11.23 10.86 11.18 20,405 +0.08(+0.71%)
Nov 09, 2023 10.48 11.31 10.44 11.10 53,281 +0.80(+7.74%)
Nov 08, 2023 10.25 10.49 10.08 10.31 21,611 +0.08(+0.77%)
Nov 07, 2023 10.02 10.50 9.625 10.23 62,274 +0.23(+2.27%)
Nov 06, 2023 9.773 10.000 9.253 10.000 68,474 +0.75(+8.09%)
Nov 03, 2023 9.882 10.000 9.221 9.251 32,813 -0.03(-0.32%)
Nov 02, 2023 9.359 9.626 9.167 9.281 17,000 +0.05(+0.53%)
Nov 01, 2023 9.241 9.478 8.877 9.231 36,173 -0.01(-0.11%)
Oct 31, 2023 9.310 9.596 8.877 9.241 11,386 +0.07(+0.71%)
Oct 30, 2023 9.261 9.365 9.148 9.176 6,737 -0.18(-1.96%)
Oct 27, 2023 9.389 9.813 9.221 9.359 10,111 +0.12(+1.28%)
Oct 26, 2023 10.18 10.38 9.064 9.241 61,178 -0.69(-6.94%)
Oct 25, 2023 10.18 10.18 9.684 9.931 71,310 +0.27(+2.75%)
Oct 24, 2023 9.064 10.17 9.064 9.665 25,739 +0.62(+6.86%)
Oct 23, 2023 8.739 9.409 8.591 9.044 44,328 +0.07(+0.77%)
Oct 20, 2023 9.468 9.468 8.483 8.975 65,064 -0.52(-5.50%)
Oct 19, 2023 10.07 10.07 9.497 9.497 23,751 -0.77(-7.49%)
Oct 18, 2023 9.665 10.28 9.665 10.27 43,016 +0.57(+5.89%)
Oct 17, 2023 9.359 10.19 9.350 9.694 71,971 +0.22(+2.29%)
Oct 16, 2023 9.152 9.665 9.123 9.478 108,807 +0.38(+4.23%)
Oct 13, 2023 8.936 9.143 8.640 9.093 37,883 +0.15(+1.65%)
Oct 12, 2023 9.606 9.917 8.739 8.946 103,875 -0.66(-6.87%)
Oct 11, 2023 11.12 11.18 8.374 9.606 211,161 -1.58(-14.10%)
Oct 10, 2023 10.59 11.32 10.39 11.18 54,312 +0.70(+6.72%)
Oct 09, 2023 10.30 10.59 9.852 10.48 49,031 +0.07(+0.66%)
Oct 06, 2023 10.33 10.54 9.753 10.41 47,260 +0.28(+2.77%)
Oct 05, 2023 10.46 10.46 9.734 10.13 18,024 -0.05(-0.48%)
Oct 04, 2023 9.606 10.39 9.507 10.18 41,770 +0.72(+7.60%)
Oct 03, 2023 9.340 9.692 9.212 9.458 15,216 -0.02(-0.21%)
Oct 02, 2023 9.507 9.678 9.162 9.478 17,393 +0.15(+1.58%)
Sep 29, 2023 9.044 9.714 8.955 9.330 17,488 +0.45(+5.11%)
Sep 28, 2023 8.788 9.084 8.688 8.877 22,005 +0.20(+2.27%)
Sep 27, 2023 8.729 8.837 8.670 8.679 13,658 -0.02(-0.23%)
Sep 26, 2023 8.670 8.847 8.670 8.699 8,207 -0.02(-0.23%)
Sep 25, 2023 8.778 8.803 8.680 8.719 51,808 -0.52(-5.65%)
Sep 22, 2023 9.911 9.911 9.005 9.241 60,551 -0.71(-7.13%)
Sep 21, 2023 10.01 10.63 9.852 9.950 69,170 -0.04(-0.39%)
Sep 20, 2023 8.857 9.990 8.857 9.990 68,583 +1.12(+12.67%)
Sep 19, 2023 8.266 8.867 8.256 8.867 28,629 +0.80(+9.89%)
Sep 18, 2023 7.960 8.266 7.921 8.069 51,085 -0.20(-2.38%)
Sep 15, 2023 8.236 8.315 7.931 8.266 14,781 +0.12(+1.45%)
Sep 14, 2023 7.901 8.288 7.901 8.148 12,955 +0.19(+2.35%)
Sep 13, 2023 8.039 8.213 7.951 7.960 10,187 -0.04(-0.49%)
Sep 12, 2023 8.187 8.276 8.000 8.000 8,234 -0.17(-2.11%)
Sep 11, 2023 8.039 8.276 8.019 8.172 30,426 +0.02(+0.30%)
Sep 08, 2023 8.079 8.364 7.931 8.148 27,792 +0.20(+2.48%)
Sep 07, 2023 7.970 8.295 7.951 7.951 6,670 -0.09(-1.10%)
Sep 06, 2023 8.187 8.364 7.882 8.039 20,881 -0.16(-1.92%)
Sep 05, 2023 8.276 8.276 8.112 8.197 23,673 -0.08(-0.95%)
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.