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 (%)
Sep 30, 2014 7.480 7.906 7.290 7.385 13,371 -0.24(-3.11%)
Sep 29, 2014 7.242 8.426 7.242 7.622 49,065 +0.47(+6.62%)
Sep 26, 2014 7.101 7.385 7.101 7.148 515 -0.05(-0.66%)
Sep 25, 2014 7.338 7.503 7.148 7.196 2,782 -0.33(-4.40%)
Sep 24, 2014 7.196 7.669 7.054 7.527 11,865 +0.47(+6.71%)
Sep 23, 2014 6.975 7.196 6.961 7.054 6,888 +0.19(+2.76%)
Sep 22, 2014 6.864 7.006 6.864 6.864 2,851 +0.00(+0.00%)
Sep 19, 2014 7.006 7.006 6.864 6.864 3,806 -0.05(-0.68%)
Sep 18, 2014 7.054 7.243 6.864 6.912 4,214 -0.19(-2.67%)
Sep 17, 2014 7.054 7.243 7.054 7.101 92 -0.05(-0.66%)
Sep 16, 2014 7.054 7.574 6.864 7.148 7,268 -0.09(-1.31%)
Sep 15, 2014 7.243 8.095 7.054 7.243 11,281 +0.28(+4.07%)
Sep 12, 2014 7.196 7.432 6.935 6.959 8,697 -0.19(-2.64%)
Sep 11, 2014 7.243 7.508 7.101 7.148 3,315 -0.28(-3.82%)
Sep 10, 2014 7.432 7.716 7.243 7.432 2,851 +0.09(+1.29%)
Sep 09, 2014 7.801 7.801 7.243 7.338 2,332 -0.24(-3.12%)
Sep 08, 2014 7.302 7.702 7.302 7.574 333 +0.14(+1.91%)
Sep 05, 2014 7.479 7.953 7.148 7.432 22,780 +0.33(+4.67%)
Sep 04, 2014 7.574 7.574 7.101 7.101 1,626 -0.24(-3.23%)
Sep 03, 2014 7.527 7.574 7.290 7.338 2,832 +0.05(+0.65%)
Sep 02, 2014 7.585 7.585 7.290 7.290 2,269 +0.05(+0.65%)
Aug 29, 2014 7.196 7.243 7.243 7.243 3,274 +0.05(+0.66%)
Aug 28, 2014 7.148 7.148 7.101 7.196 5,911 -0.19(-2.56%)
Aug 27, 2014 7.906 7.906 7.243 7.385 21,190 -0.90(-10.85%)
Aug 26, 2014 7.716 8.284 7.716 8.284 18,285 +0.57(+7.36%)
Aug 25, 2014 7.574 7.763 7.480 7.716 4,878 +0.14(+1.88%)
Aug 22, 2014 7.480 7.672 7.480 7.574 1,482 +0.05(+0.63%)
Aug 21, 2014 7.574 7.574 7.243 7.527 1,635 +0.03(+0.35%)
Aug 20, 2014 7.385 7.716 7.290 7.501 4,731 +0.21(+2.89%)
Aug 19, 2014 7.385 7.385 7.290 7.290 774 -0.14(-1.91%)
Aug 18, 2014 7.394 7.432 7.394 7.432 104 +0.05(+0.71%)
Aug 15, 2014 7.338 7.503 7.338 7.380 426 +0.28(+3.93%)
Aug 14, 2014 6.959 7.480 7.054 7.101 881 +0.05(+0.66%)
Aug 13, 2014 7.196 7.196 7.006 7.054 982 +0.00(+0.01%)
Aug 12, 2014 6.864 7.243 6.864 7.054 5,987 -0.19(-2.61%)
Aug 11, 2014 7.054 7.574 6.912 7.243 5,363 +0.05(+0.66%)
Aug 08, 2014 7.338 7.811 7.196 7.196 4,800 -0.14(-1.94%)
Aug 07, 2014 7.243 7.622 7.243 7.338 3,293 -0.05(-0.64%)
Aug 06, 2014 7.480 7.480 7.101 7.385 4,275 -0.14(-1.89%)
Aug 05, 2014 7.953 7.953 7.432 7.527 10,312 +0.09(+1.27%)
Aug 04, 2014 7.054 7.906 7.054 7.432 7,597 -0.47(-5.99%)
Aug 01, 2014 7.764 7.953 7.574 7.906 18,246 +0.33(+4.38%)
Jul 31, 2014 6.817 7.764 6.817 7.574 44,087 +0.71(+10.34%)
Jul 30, 2014 7.101 7.764 6.627 6.864 16,373 -0.28(-3.97%)
Jul 29, 2014 7.243 7.811 7.148 7.148 10,009 -0.47(-6.21%)
Jul 28, 2014 7.858 7.858 7.480 7.622 3,452 -0.09(-1.23%)
Jul 25, 2014 7.614 8.284 7.614 7.716 14,992 -0.28(-3.55%)
Jul 24, 2014 7.669 8.332 7.669 8.000 33,496 +0.05(+0.60%)
Jul 23, 2014 7.764 8.351 7.574 7.953 24,313 +0.05(+0.60%)
Jul 22, 2014 7.700 8.133 7.432 7.906 20,538 +0.14(+1.83%)
Jul 21, 2014 7.527 8.095 7.385 7.764 27,954 +0.33(+4.46%)
Jul 18, 2014 7.858 7.858 7.290 7.432 4,057 -0.43(-5.43%)
Jul 17, 2014 8.000 8.048 7.858 7.859 1,098 -0.19(-2.35%)
Jul 16, 2014 7.811 8.048 7.811 8.048 2,439 +0.09(+1.19%)
Jul 15, 2014 7.953 8.000 7.811 7.953 5,793 +0.24(+3.07%)
Jul 14, 2014 7.906 7.953 7.622 7.716 4,418 +0.05(+0.62%)
Jul 11, 2014 7.669 7.858 7.669 7.669 3,129 -0.33(-4.14%)
Jul 10, 2014 8.048 8.095 7.622 8.000 3,344 -0.19(-2.31%)
Jul 09, 2014 7.906 8.190 7.432 8.190 10,664 +0.28(+3.59%)
Jul 08, 2014 7.394 7.953 7.338 7.906 18,225 +0.24(+3.09%)
Jul 07, 2014 7.196 7.953 7.196 7.669 14,807 +0.47(+6.58%)
Jul 03, 2014 7.385 7.196 7.196 7.196 10,224 -0.14(-1.94%)
Jul 02, 2014 7.809 7.809 7.243 7.338 3,870 -0.28(-3.73%)
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.