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

Eltek Ltd (NQ: ELTK )

11.00 UNCHANGED
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 (%)
Sep 30, 2020 4.459 4.573 4.459 4.497 8,036 +0.03(+0.76%)
Sep 29, 2020 4.560 4.560 4.450 4.463 3,591 -0.06(-1.37%)
Sep 28, 2020 4.450 4.545 4.404 4.526 3,107 +0.08(+1.70%)
Sep 25, 2020 4.426 4.516 4.426 4.450 6,126 +0.00(+0.00%)
Sep 24, 2020 4.384 4.582 4.384 4.450 7,853 +0.00(+0.00%)
Sep 23, 2020 4.605 4.677 4.393 4.450 17,821 -0.23(-4.86%)
Sep 22, 2020 4.734 4.734 4.580 4.677 4,119 +0.13(+2.92%)
Sep 21, 2020 4.857 5.018 4.450 4.545 41,719 -0.33(-6.80%)
Sep 18, 2020 5.132 5.132 4.876 4.876 12,357 -0.19(-3.74%)
Sep 17, 2020 4.971 5.150 4.942 5.065 7,453 +0.09(+1.71%)
Sep 16, 2020 5.113 5.162 4.942 4.980 28,019 -0.10(-2.05%)
Sep 15, 2020 4.724 5.207 4.696 5.084 82,182 +0.32(+6.76%)
Sep 14, 2020 4.687 4.762 4.601 4.762 33,658 +0.08(+1.62%)
Sep 11, 2020 4.556 4.724 4.537 4.687 14,998 +0.06(+1.23%)
Sep 10, 2020 4.670 4.752 4.526 4.630 26,542 -0.05(-1.01%)
Sep 09, 2020 4.592 4.677 4.545 4.677 22,928 +0.13(+2.92%)
Sep 08, 2020 4.535 4.639 4.403 4.545 6,150 -0.08(-1.64%)
Sep 04, 2020 4.734 4.933 4.377 4.620 32,320 +0.02(+0.41%)
Sep 03, 2020 4.687 5.022 4.545 4.601 48,639 -0.09(-1.82%)
Sep 02, 2020 4.829 4.848 4.554 4.687 30,884 -0.14(-2.94%)
Sep 01, 2020 4.908 5.150 4.758 4.829 29,791 -0.05(-0.97%)
Aug 31, 2020 5.113 5.169 4.781 4.876 42,564 -0.16(-3.20%)
Aug 28, 2020 5.165 5.165 4.990 5.037 19,328 -0.03(-0.56%)
Aug 27, 2020 5.245 5.425 4.990 5.065 67,286 -0.33(-6.14%)
Aug 26, 2020 5.075 5.529 5.065 5.397 266,631 +0.43(+8.57%)
Aug 25, 2020 4.649 5.113 4.649 4.971 157,762 +0.25(+5.21%)
Aug 24, 2020 4.639 4.734 4.592 4.724 32,536 +0.16(+3.53%)
Aug 21, 2020 4.516 4.620 4.474 4.563 41,403 -0.07(-1.43%)
Aug 20, 2020 4.620 4.724 4.516 4.630 53,368 +0.01(+0.20%)
Aug 19, 2020 4.668 4.772 4.403 4.620 47,170 -0.05(-1.01%)
Aug 18, 2020 4.601 4.734 4.365 4.668 79,285 +0.07(+1.44%)
Aug 17, 2020 4.421 4.668 4.308 4.601 96,870 +0.32(+7.52%)
Aug 14, 2020 4.535 4.635 4.270 4.279 59,781 -0.27(-6.03%)
Aug 13, 2020 4.374 4.829 4.346 4.554 162,970 +0.15(+3.44%)
Aug 12, 2020 4.469 4.545 4.270 4.403 287,372 +0.07(+1.53%)
Aug 11, 2020 4.317 4.497 4.185 4.336 120,847 +0.03(+0.66%)
Aug 10, 2020 4.365 4.384 4.194 4.308 19,031 +0.09(+2.02%)
Aug 07, 2020 4.412 4.412 4.185 4.223 20,279 -0.18(-4.09%)
Aug 06, 2020 4.185 4.497 4.119 4.403 73,290 +0.21(+4.97%)
Aug 05, 2020 4.194 4.431 4.166 4.194 77,312 +0.07(+1.61%)
Aug 04, 2020 4.081 4.213 4.052 4.128 37,303 +0.05(+1.16%)
Aug 03, 2020 4.128 4.223 4.043 4.081 11,770 -0.03(-0.69%)
Jul 31, 2020 4.100 4.403 4.033 4.109 32,214 +0.05(+1.17%)
Jul 30, 2020 4.052 4.251 4.052 4.062 25,204 -0.04(-0.92%)
Jul 29, 2020 4.090 4.232 4.090 4.100 11,685 +0.02(+0.46%)
Jul 28, 2020 4.232 4.403 4.043 4.081 18,345 -0.16(-3.79%)
Jul 27, 2020 4.147 4.251 4.090 4.242 5,517 +0.09(+2.05%)
Jul 24, 2020 4.122 4.350 4.090 4.156 18,483 +0.04(+0.92%)
Jul 23, 2020 4.365 4.497 4.081 4.119 52,996 -0.19(-4.40%)
Jul 22, 2020 4.261 4.440 4.213 4.308 96,649 +0.12(+2.94%)
Jul 21, 2020 4.228 4.228 4.119 4.185 14,258 +0.07(+1.61%)
Jul 20, 2020 4.166 4.251 4.119 4.119 11,471 +0.00(+0.00%)
Jul 17, 2020 4.251 4.251 4.100 4.119 5,703 +0.03(+0.69%)
Jul 16, 2020 4.063 4.395 4.063 4.090 45,315 -0.05(-1.14%)
Jul 15, 2020 4.100 4.204 4.024 4.137 27,342 +0.09(+2.10%)
Jul 14, 2020 4.071 4.213 4.005 4.052 30,202 -0.03(-0.70%)
Jul 13, 2020 3.986 4.563 3.929 4.081 358,474 +0.09(+2.13%)
Jul 10, 2020 3.986 4.043 3.977 3.995 17,427 -0.07(-1.63%)
Jul 09, 2020 4.128 4.194 3.976 4.062 38,916 -0.04(-0.91%)
Jul 08, 2020 4.204 4.213 4.052 4.099 82,174 -0.09(-2.05%)
Jul 07, 2020 4.043 4.355 4.043 4.185 56,215 -0.09(-2.21%)
Jul 06, 2020 4.469 4.497 3.882 4.279 592,929 -0.69(-13.90%)
Jul 02, 2020 3.910 5.425 3.839 4.971 1,157,817 +1.09(+28.05%)
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.