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

Eltek Ltd (NQ: ELTK )

11.00 +0.54 (+5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 30, 2014 8.000 8.000 7.622 7.811 8,167 +0.00(+0.00%)
Apr 29, 2014 8.048 8.048 7.811 7.811 7,901 +0.00(+0.00%)
Apr 28, 2014 9.705 9.705 7.764 7.811 65,926 -2.41(-23.61%)
Apr 25, 2014 10.46 10.46 9.989 10.23 8,069 -0.19(-1.82%)
Apr 24, 2014 10.37 10.79 10.37 10.41 1,478 -0.28(-2.65%)
Apr 23, 2014 11.27 11.27 10.70 10.70 1,425 -0.05(-0.44%)
Apr 22, 2014 10.65 10.89 10.55 10.75 1,991 +0.09(+0.89%)
Apr 21, 2014 10.27 10.65 10.27 10.65 105 +0.19(+1.81%)
Apr 17, 2014 10.32 10.46 10.46 10.46 1,225 +0.24(+2.31%)
Apr 16, 2014 10.51 10.60 10.18 10.23 1,103 -0.14(-1.37%)
Apr 15, 2014 10.65 10.65 9.989 10.37 6,766 +0.00(+0.00%)
Apr 14, 2014 10.56 10.65 10.18 10.37 2,234 -0.19(-1.79%)
Apr 11, 2014 10.56 10.84 10.32 10.56 2,166 +0.28(+2.76%)
Apr 10, 2014 10.89 10.98 10.27 10.27 5,244 -0.43(-3.98%)
Apr 09, 2014 10.89 10.98 10.41 10.70 2,463 +0.09(+0.89%)
Apr 08, 2014 10.08 10.79 9.942 10.60 6,660 +0.52(+5.17%)
Apr 07, 2014 10.23 10.46 9.941 10.08 16,341 -0.38(-3.62%)
Apr 04, 2014 10.70 11.22 10.41 10.46 8,928 -0.24(-2.21%)
Apr 03, 2014 11.27 11.36 10.65 10.70 8,490 -0.38(-3.42%)
Apr 02, 2014 11.03 11.55 10.70 11.08 8,471 +0.09(+0.86%)
Apr 01, 2014 10.98 11.27 10.65 10.98 4,858 +0.43(+4.04%)
Mar 31, 2014 10.65 11.12 10.41 10.56 15,806 -0.24(-2.19%)
Mar 28, 2014 11.74 11.75 10.70 10.79 6,374 -0.43(-3.80%)
Mar 27, 2014 11.22 11.60 11.22 11.22 4,676 +0.00(+0.00%)
Mar 26, 2014 11.50 11.98 11.03 11.22 8,399 -0.28(-2.47%)
Mar 25, 2014 11.27 11.79 11.27 11.50 7,114 -0.16(-1.38%)
Mar 24, 2014 11.88 12.36 11.23 11.66 8,047 -0.27(-2.30%)
Mar 21, 2014 12.45 12.45 11.93 11.94 8,631 -0.37(-3.00%)
Mar 20, 2014 12.18 12.40 12.07 12.31 1,798 +0.00(+0.00%)
Mar 19, 2014 12.31 12.50 12.07 12.31 6,247 -0.19(-1.51%)
Mar 18, 2014 13.02 13.02 12.21 12.50 11,699 -0.52(-4.00%)
Mar 17, 2014 11.60 13.25 11.60 13.02 55,808 +0.95(+7.84%)
Mar 14, 2014 11.88 12.21 11.41 12.07 11,715 +0.38(+3.24%)
Mar 13, 2014 11.74 11.88 11.69 11.69 4,145 -0.14(-1.20%)
Mar 12, 2014 11.60 11.88 11.03 11.83 10,607 +0.24(+2.04%)
Mar 11, 2014 12.12 12.17 11.46 11.60 6,905 -0.28(-2.39%)
Mar 10, 2014 11.46 12.02 11.46 11.88 7,839 +0.43(+3.72%)
Mar 07, 2014 11.46 11.88 11.41 11.46 5,694 -0.28(-2.42%)
Mar 06, 2014 12.54 12.73 11.36 11.74 17,455 -0.62(-4.98%)
Mar 05, 2014 11.55 12.73 11.55 12.36 32,960 +0.76(+6.53%)
Mar 04, 2014 11.27 11.60 11.03 11.60 7,720 +0.57(+5.15%)
Mar 03, 2014 11.27 11.27 10.99 11.03 5,550 -0.26(-2.30%)
Feb 28, 2014 11.40 11.50 11.27 11.29 1,542 -0.31(-2.66%)
Feb 27, 2014 11.55 11.69 11.46 11.60 13,633 +0.05(+0.41%)
Feb 26, 2014 11.27 11.55 11.27 11.55 5,452 +0.05(+0.41%)
Feb 25, 2014 11.11 11.55 10.94 11.50 4,985 +0.24(+2.10%)
Feb 24, 2014 10.94 11.60 10.94 11.27 5,344 +0.24(+2.14%)
Feb 21, 2014 11.41 11.50 10.94 11.03 6,038 -0.24(-2.10%)
Feb 20, 2014 11.12 11.41 11.12 11.27 2,128 +0.05(+0.42%)
Feb 19, 2014 11.50 11.69 11.22 11.22 6,490 -0.28(-2.47%)
Feb 18, 2014 10.65 11.60 10.65 11.50 16,672 +0.71(+6.56%)
Feb 14, 2014 10.98 10.80 10.80 10.80 9,907 -0.09(-0.85%)
Feb 13, 2014 10.94 10.94 10.79 10.89 1,950 +0.14(+1.32%)
Feb 12, 2014 10.79 11.03 10.75 10.75 2,899 +0.00(+0.00%)
Feb 11, 2014 11.12 11.12 10.65 10.75 3,052 -0.33(-2.99%)
Feb 10, 2014 10.56 11.12 10.56 11.08 5,208 +0.43(+4.00%)
Feb 07, 2014 10.52 10.79 10.51 10.65 3,125 +0.05(+0.45%)
Feb 06, 2014 10.84 10.84 10.46 10.60 7,442 -0.38(-3.45%)
Feb 05, 2014 10.75 11.08 10.65 10.98 6,859 -0.09(-0.85%)
Feb 04, 2014 10.51 11.08 10.32 11.08 8,765 +0.57(+5.40%)
Feb 03, 2014 10.79 10.83 10.32 10.51 12,462 -0.28(-2.63%)
Jan 31, 2014 11.21 11.22 10.70 10.79 12,220 -0.28(-2.56%)
Jan 30, 2014 11.31 11.31 10.89 11.08 3,447 -0.09(-0.85%)
Jan 29, 2014 11.31 11.50 11.17 11.17 10,082 -0.14(-1.26%)
Jan 28, 2014 10.75 11.50 10.70 11.31 12,095 +0.62(+5.75%)
Jan 27, 2014 10.79 11.27 10.65 10.70 9,480 -0.14(-1.31%)
Jan 24, 2014 11.13 11.19 10.56 10.84 18,006 -0.37(-3.33%)
Jan 23, 2014 11.50 11.50 11.12 11.21 10,868 -0.05(-0.46%)
Jan 22, 2014 11.79 11.93 11.12 11.27 28,008 -0.33(-2.86%)
Jan 21, 2014 12.12 12.31 11.46 11.60 18,509 -0.28(-2.39%)
Jan 17, 2014 12.17 11.88 11.88 11.88 5,238 -0.09(-0.79%)
Jan 16, 2014 12.02 12.31 11.83 11.98 3,478 -0.15(-1.21%)
Jan 15, 2014 11.74 13.11 11.46 12.12 25,425 +0.38(+3.27%)
Jan 14, 2014 11.98 11.98 11.46 11.74 5,899 +0.00(+0.00%)
Jan 13, 2014 11.98 12.21 11.55 11.74 15,336 -0.02(-0.14%)
Jan 10, 2014 12.07 12.07 11.50 11.76 4,995 -0.17(-1.45%)
Jan 09, 2014 12.40 12.40 11.36 11.93 26,308 -0.28(-2.33%)
Jan 08, 2014 12.31 13.59 11.65 12.21 56,598 -0.38(-3.01%)
Jan 07, 2014 10.94 12.97 10.89 12.59 99,192 +1.68(+15.35%)
Jan 06, 2014 11.08 11.22 10.89 10.92 8,216 -0.07(-0.60%)
Jan 03, 2014 11.17 11.27 10.89 10.98 8,660 -0.28(-2.52%)
Jan 02, 2014 11.17 11.27 10.94 11.27 15,981 -0.09(-0.83%)
Dec 31, 2013 10.60 11.36 11.36 11.36 11,681 +0.52(+4.80%)
Dec 30, 2013 10.84 10.89 10.41 10.84 10,770 -0.05(-0.44%)
Dec 27, 2013 11.41 11.41 10.65 10.89 15,235 -0.43(-3.77%)
Dec 26, 2013 11.98 12.31 10.98 11.31 20,726 -0.52(-4.40%)
Dec 24, 2013 11.41 11.83 11.41 11.83 10,298 +0.35(+3.03%)
Dec 23, 2013 11.12 12.31 10.94 11.49 49,120 +0.74(+6.89%)
Dec 20, 2013 11.08 11.17 10.46 10.75 25,569 -0.62(-5.42%)
Dec 19, 2013 10.65 11.60 10.65 11.36 32,351 +0.71(+6.67%)
Dec 18, 2013 10.32 10.65 10.13 10.65 20,450 +0.24(+2.27%)
Dec 17, 2013 10.70 10.70 10.27 10.41 7,395 -0.14(-1.35%)
Dec 16, 2013 10.84 10.94 10.27 10.56 28,538 -0.19(-1.76%)
Dec 13, 2013 10.60 11.12 10.41 10.75 21,575 +0.09(+0.89%)
Dec 12, 2013 10.60 10.98 10.18 10.65 32,644 +0.24(+2.27%)
Dec 11, 2013 10.98 11.23 10.08 10.41 45,132 -0.62(-5.58%)
Dec 10, 2013 11.27 11.45 10.51 11.03 34,959 -0.52(-4.51%)
Dec 09, 2013 11.12 12.69 11.12 11.55 123,008 +0.66(+6.09%)
Dec 06, 2013 10.98 11.31 10.75 10.89 0 -0.05(-0.43%)
Dec 05, 2013 11.36 11.60 10.94 10.94 0 -0.57(-4.94%)
Dec 04, 2013 11.36 12.26 11.36 11.50 0 -0.05(-0.41%)
Dec 03, 2013 12.92 13.49 11.41 11.55 0 -1.51(-11.59%)
Dec 02, 2013 12.83 13.63 11.93 13.07 0 +0.14(+1.10%)
Nov 29, 2013 13.35 13.92 12.45 12.92 0 -2.18(-14.42%)
Nov 27, 2013 16.62 18.70 14.53 15.10 0 +5.02(+49.77%)
Nov 26, 2013 8.758 13.87 8.616 10.08 606,306 +2.08(+26.04%)
Nov 25, 2013 7.574 8.474 7.385 8.000 119,108 +0.70(+9.52%)
Nov 22, 2013 7.527 7.527 6.959 7.305 0 -0.04(-0.51%)
Nov 21, 2013 7.574 7.906 7.290 7.342 0 +0.10(+1.37%)
Nov 20, 2013 7.196 7.526 6.959 7.243 0 +0.04(+0.59%)
Nov 19, 2013 6.769 7.764 6.627 7.200 0 +0.29(+4.18%)
Nov 18, 2013 6.249 7.054 6.249 6.912 0 +0.71(+11.45%)
Nov 15, 2013 6.059 6.201 6.059 6.201 0 +0.00(+0.00%)
Nov 14, 2013 6.248 6.248 5.965 6.201 0 +0.00(+0.00%)
Nov 13, 2013 6.012 6.249 5.965 6.201 0 +0.14(+2.34%)
Nov 12, 2013 5.917 7.196 5.917 6.059 0 +0.09(+1.59%)
Nov 11, 2013 5.870 5.965 5.870 5.965 0 -0.00(-0.01%)
Nov 08, 2013 5.917 6.007 5.844 5.965 0 +0.05(+0.81%)
Nov 07, 2013 5.917 6.059 5.870 5.917 0 -0.21(-3.37%)
Nov 06, 2013 5.917 6.154 5.870 6.124 0 -0.03(-0.49%)
Nov 05, 2013 6.012 6.154 5.918 6.154 0 +0.09(+1.56%)
Nov 04, 2013 5.965 6.059 5.965 6.059 0 +0.05(+0.79%)
Nov 01, 2013 6.107 6.154 6.012 6.012 0 +0.09(+1.60%)
Oct 31, 2013 6.154 6.154 5.870 5.917 0 -0.09(-1.57%)
Oct 30, 2013 5.965 6.059 5.965 6.012 0 -0.14(-2.31%)
Oct 29, 2013 6.012 6.154 5.965 6.154 0 +0.00(+0.01%)
Oct 28, 2013 6.124 6.154 6.124 6.154 0 +0.05(+0.77%)
Oct 25, 2013 5.965 6.107 5.965 6.107 0 +0.11(+1.90%)
Oct 24, 2013 5.965 6.059 5.965 5.993 0 -0.11(-1.86%)
Oct 23, 2013 5.965 6.107 5.965 6.107 0 +0.09(+1.57%)
Oct 22, 2013 6.106 6.106 5.823 6.012 0 -0.14(-2.31%)
Oct 21, 2013 5.917 6.154 5.870 6.154 0 +0.09(+1.56%)
Oct 18, 2013 6.059 6.154 6.059 6.059 5,106 +0.00(+0.01%)
Oct 17, 2013 6.059 6.059 6.059 6.059 0 +0.14(+2.39%)
Oct 16, 2013 6.012 6.012 5.917 5.917 0 +0.09(+1.63%)
Oct 15, 2013 6.106 6.106 5.823 5.823 0 -0.32(-5.21%)
Oct 14, 2013 5.969 6.154 5.870 6.143 0 +0.04(+0.59%)
Oct 11, 2013 6.107 6.107 6.107 6.107 0 +0.00(+0.00%)
Oct 10, 2013 6.106 6.154 5.965 6.107 0 -0.05(-0.77%)
Oct 09, 2013 6.059 6.154 6.059 6.154 0 +0.09(+1.56%)
Oct 08, 2013 6.059 6.154 6.059 6.059 0 -0.05(-0.78%)
Oct 07, 2013 6.106 6.107 5.965 6.107 0 +0.00(+0.01%)
Oct 04, 2013 6.154 6.154 6.106 6.106 0 -0.05(-0.78%)
Oct 03, 2013 6.106 6.154 5.977 6.154 0 +0.05(+0.78%)
Oct 02, 2013 5.965 6.154 5.965 6.107 0 +0.09(+1.57%)
Oct 01, 2013 6.012 6.012 5.917 6.012 0 -0.14(-2.31%)
Sep 30, 2013 6.201 6.249 5.965 6.154 0 +0.14(+2.36%)
Sep 27, 2013 5.918 6.017 5.918 6.012 0 +0.09(+1.60%)
Sep 26, 2013 6.248 6.248 5.917 5.917 0 -0.28(-4.58%)
Sep 25, 2013 6.249 6.249 6.059 6.201 0 +0.10(+1.56%)
Sep 24, 2013 6.012 6.106 5.823 6.106 0 +0.09(+1.57%)
Sep 23, 2013 5.965 6.012 5.823 6.012 0 +0.09(+1.60%)
Sep 20, 2013 6.059 6.088 5.917 5.917 0 -0.24(-3.85%)
Sep 19, 2013 6.012 6.249 6.012 6.154 0 +0.05(+0.78%)
Sep 18, 2013 6.107 6.107 6.107 6.107 0 -0.14(-2.27%)
Sep 17, 2013 6.013 6.248 6.013 6.248 0 +0.24(+3.93%)
Sep 16, 2013 6.249 6.343 6.012 6.012 0 -0.19(-3.05%)
Sep 13, 2013 6.107 6.201 6.107 6.201 0 +0.05(+0.77%)
Sep 12, 2013 6.391 6.391 6.154 6.154 0 -0.05(-0.76%)
Sep 11, 2013 6.343 6.343 6.107 6.201 0 -0.19(-2.96%)
Sep 10, 2013 6.580 6.627 6.249 6.391 0 -0.05(-0.74%)
Sep 09, 2013 6.580 6.580 6.201 6.438 0 +0.05(+0.74%)
Sep 06, 2013 6.249 6.580 6.154 6.391 0 +0.09(+1.50%)
Sep 05, 2013 6.249 6.296 6.155 6.296 0 +0.05(+0.76%)
Sep 04, 2013 6.391 6.391 6.201 6.249 0 -0.09(-1.49%)
Sep 03, 2013 6.154 6.343 6.059 6.343 0 +0.28(+4.69%)
Aug 30, 2013 6.107 6.390 5.965 6.059 0 +0.00(+0.00%)
Aug 29, 2013 6.039 6.580 6.012 6.059 0 +0.09(+1.58%)
Aug 28, 2013 6.012 6.485 5.941 5.965 0 -0.19(-3.07%)
Aug 27, 2013 6.154 6.438 6.025 6.154 0 +0.00(+0.00%)
Aug 26, 2013 6.154 6.532 6.060 6.154 0 +0.05(+0.78%)
Aug 23, 2013 6.201 6.205 6.013 6.107 0 +0.09(+1.57%)
Aug 22, 2013 5.965 6.154 5.917 6.012 0 -0.14(-2.31%)
Aug 21, 2013 6.485 6.485 5.917 6.154 0 +0.00(+0.00%)
Aug 20, 2013 6.675 8.521 6.154 6.154 0 +0.34(+5.78%)
Aug 19, 2013 5.917 6.057 5.816 5.818 0 +0.09(+1.57%)
Aug 16, 2013 5.634 5.728 5.207 5.728 0 +0.09(+1.68%)
Aug 15, 2013 5.728 5.728 5.633 5.633 168 -0.09(-1.65%)
Aug 14, 2013 5.917 5.917 5.444 5.728 0 +0.05(+0.83%)
Aug 13, 2013 5.917 5.917 5.444 5.681 4,864 +0.14(+2.56%)
Aug 12, 2013 5.586 5.633 5.539 5.539 4,484 -0.05(-0.85%)
Aug 08, 2013 5.586 5.586 5.586 5.586 2,513 -0.05(-0.83%)
Aug 06, 2013 5.349 5.633 5.633 5.633 8,491 +0.43(+8.17%)
Aug 05, 2013 5.491 5.532 5.160 5.207 549 -0.33(-5.98%)
Aug 02, 2013 5.491 5.586 5.207 5.539 4,104 -0.05(-0.85%)
Aug 01, 2013 5.539 5.823 5.491 5.586 8,242 +0.10(+1.90%)
Jul 31, 2013 5.356 5.491 5.302 5.482 0 -0.01(-0.17%)
Jul 30, 2013 5.397 5.491 5.349 5.491 0 +0.00(+0.00%)
Jul 29, 2013 5.491 5.491 5.491 5.491 0 -0.14(-2.52%)
Jul 24, 2013 5.633 5.633 5.633 5.633 1,795 -0.05(-0.83%)
Jul 22, 2013 5.681 5.681 5.681 5.681 0 +0.09(+1.69%)
Jul 19, 2013 5.586 5.586 5.586 5.586 0 +0.05(+0.86%)
Jul 17, 2013 5.538 5.538 5.538 5.538 0 -0.05(-0.86%)
Jul 15, 2013 5.586 5.586 5.586 5.586 0 +0.14(+2.61%)
Jul 11, 2013 5.444 5.444 5.444 5.444 105 -0.19(-3.39%)
Jul 09, 2013 5.255 5.635 5.635 5.635 633 +0.33(+6.29%)
Jul 05, 2013 5.302 5.302 5.302 5.302 0 +0.09(+1.82%)
Jul 03, 2013 5.113 5.302 5.113 5.207 0 -0.09(-1.78%)
Jul 02, 2013 5.193 5.301 5.160 5.301 0 -0.00(-0.01%)
Jun 28, 2013 5.302 5.302 5.302 5.302 21 +0.05(+0.90%)
Jun 26, 2013 5.207 5.255 5.255 5.255 274 +0.09(+1.83%)
Jun 25, 2013 5.113 5.160 5.113 5.160 0 +0.00(+0.01%)
Jun 24, 2013 5.302 5.444 5.065 5.159 0 -0.14(-2.69%)
Jun 21, 2013 5.255 5.302 5.255 5.302 1,259 +0.05(+0.90%)
Jun 20, 2013 5.207 5.255 5.113 5.255 0 -0.08(-1.49%)
Jun 19, 2013 5.255 5.397 5.255 5.334 0 +0.08(+1.52%)
Jun 18, 2013 5.160 5.255 5.160 5.254 0 +0.01(+0.12%)
Jun 17, 2013 5.255 5.255 5.160 5.248 0 +0.04(+0.77%)
Jun 14, 2013 5.255 5.255 5.207 5.208 0 -0.07(-1.34%)
Jun 13, 2013 5.259 5.278 5.203 5.278 2,517 -0.07(-1.33%)
Jun 12, 2013 5.408 5.408 5.349 5.349 63 -0.05(-0.88%)
Jun 11, 2013 5.349 5.539 5.349 5.397 1,383 +0.05(+0.88%)
Jun 10, 2013 5.255 5.397 5.207 5.349 0 -0.19(-3.42%)
Jun 06, 2013 5.491 5.539 5.539 5.539 274 +0.24(+4.46%)
Jun 05, 2013 5.349 5.539 5.255 5.302 0 -0.33(-5.88%)
Jun 04, 2013 5.397 5.633 5.397 5.633 0 +0.00(+0.00%)
Jun 03, 2013 5.539 5.870 5.160 5.633 3,622 +0.09(+1.71%)
May 30, 2013 5.539 5.539 5.539 5.539 0 +0.00(+0.00%)
May 29, 2013 5.444 5.539 5.160 5.539 14,366 -0.12(-2.09%)
May 28, 2013 5.870 5.870 5.539 5.657 5,615 -0.26(-4.40%)
May 23, 2013 5.728 5.917 5.917 5.917 105 +0.33(+5.93%)
May 22, 2013 5.586 5.586 5.586 5.586 0 +0.00(+0.00%)
May 21, 2013 5.823 5.870 5.586 5.586 0 +0.00(+0.01%)
May 20, 2013 6.012 6.012 5.586 5.586 0 -0.43(-7.09%)
May 17, 2013 5.823 6.012 5.823 6.012 0 +0.05(+0.79%)
May 16, 2013 5.965 5.965 5.965 5.965 116 +0.14(+2.44%)
May 15, 2013 5.823 5.891 5.775 5.823 0 -0.05(-0.81%)
May 13, 2013 5.917 5.965 5.870 5.870 0 +0.05(+0.81%)
May 10, 2013 5.780 5.823 5.780 5.823 0 +0.05(+0.82%)
May 09, 2013 5.917 5.917 5.775 5.775 0 -0.19(-3.17%)
May 08, 2013 5.965 6.012 5.917 5.965 0 +0.05(+0.80%)
May 07, 2013 5.936 5.965 5.917 5.917 0 -0.10(-1.58%)
May 06, 2013 5.825 6.247 5.728 6.013 0 +0.33(+5.83%)
May 03, 2013 5.822 5.823 5.349 5.681 0 -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.