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 (%)
Apr 30, 2003 2.036 2.178 2.036 2.083 1,943 +0.28(+15.79%)
Apr 29, 2003 1.799 1.799 1.799 1.799 739 +0.05(+2.70%)
Apr 28, 2003 1.704 1.752 1.704 1.752 1,246 +0.05(+2.78%)
Apr 25, 2003 1.704 1.704 1.704 1.704 253 +0.00(+0.00%)
Apr 24, 2003 1.657 1.704 1.657 1.704 1,140 +0.05(+2.86%)
Apr 23, 2003 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Apr 22, 2003 1.657 1.657 1.657 1.657 633 +0.09(+6.06%)
Apr 21, 2003 1.562 1.562 1.562 1.562 105 +0.05(+3.13%)
Apr 17, 2003 1.515 1.515 1.515 1.515 0 +0.00(+0.00%)
Apr 16, 2003 1.515 1.515 1.515 1.515 0 +0.00(+0.00%)
Apr 15, 2003 1.562 1.562 1.515 1.515 1,225 +0.00(+0.00%)
Apr 14, 2003 1.515 1.515 1.515 1.515 0 +0.00(+0.00%)
Apr 11, 2003 1.515 1.515 1.515 1.515 211 -0.05(-3.03%)
Apr 10, 2003 1.562 1.562 1.562 1.562 0 +0.00(+0.00%)
Apr 09, 2003 1.562 1.562 1.562 1.562 1,161 +0.00(+0.00%)
Apr 08, 2003 1.562 1.562 1.562 1.562 0 +0.00(+0.00%)
Apr 07, 2003 1.562 1.562 1.562 1.562 422 +0.00(+0.00%)
Apr 04, 2003 1.610 1.610 1.562 1.562 3,105 +0.00(+0.00%)
Apr 03, 2003 1.562 1.562 1.562 1.562 0 +0.00(+0.00%)
Apr 02, 2003 1.468 1.562 1.468 1.562 316 +0.09(+6.45%)
Apr 01, 2003 1.468 1.468 1.468 1.468 42 +0.00(+0.00%)
Mar 31, 2003 1.468 1.657 1.468 1.468 3,527 -0.14(-8.82%)
Mar 28, 2003 1.610 1.610 1.610 1.610 42 -0.19(-10.53%)
Mar 27, 2003 1.799 1.799 1.799 1.799 739 -0.09(-5.00%)
Mar 26, 2003 1.894 1.894 1.894 1.894 0 +0.00(+0.00%)
Mar 25, 2003 1.894 1.894 1.894 1.894 211 +0.00(+0.00%)
Mar 24, 2003 1.894 1.894 1.894 1.894 0 +0.00(+0.00%)
Mar 21, 2003 1.894 1.894 1.894 1.894 278 +0.00(+0.00%)
Mar 20, 2003 1.894 1.894 1.894 1.894 0 +0.00(+0.00%)
Mar 19, 2003 1.894 1.894 1.894 1.894 0 +0.00(+0.00%)
Mar 18, 2003 1.894 1.894 1.894 1.894 0 +0.00(+0.00%)
Mar 17, 2003 1.894 1.894 1.894 1.894 0 +0.00(+0.00%)
Mar 14, 2003 1.894 1.894 1.894 1.894 316 +0.09(+5.26%)
Mar 13, 2003 1.799 1.799 1.799 1.799 0 +0.00(+0.00%)
Mar 12, 2003 1.799 1.799 1.799 1.799 0 +0.00(+0.00%)
Mar 11, 2003 1.799 1.799 1.799 1.799 211 +0.00(+0.00%)
Mar 07, 2003 1.799 1.799 1.799 1.799 0 +0.00(+0.00%)
Mar 06, 2003 1.799 1.799 1.799 1.799 105 +0.00(+0.00%)
Mar 05, 2003 1.799 1.799 1.799 1.799 0 +0.00(+0.00%)
Mar 04, 2003 1.752 1.846 1.752 1.799 1,140 -0.05(-2.56%)
Mar 03, 2003 1.894 1.894 1.846 1.846 697 -0.05(-2.50%)
Feb 28, 2003 1.894 1.894 1.894 1.894 0 +0.00(+0.00%)
Feb 27, 2003 1.894 1.894 1.894 1.894 4,985 -0.14(-6.98%)
Feb 26, 2003 2.036 2.036 2.036 2.036 0 +0.00(+0.00%)
Feb 25, 2003 2.036 2.036 2.036 2.036 0 +0.00(+0.00%)
Feb 24, 2003 2.036 2.036 2.036 2.036 633 +0.00(+0.00%)
Feb 21, 2003 1.988 2.036 1.988 2.036 1,182 +0.09(+4.88%)
Feb 20, 2003 1.846 1.941 1.846 1.941 570 +0.09(+5.13%)
Feb 19, 2003 1.846 1.846 1.846 1.846 21 +0.00(+0.00%)
Feb 18, 2003 1.846 1.846 1.799 1.846 1,816 +0.19(+11.43%)
Feb 14, 2003 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Feb 13, 2003 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Feb 12, 2003 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Feb 11, 2003 1.657 1.657 1.657 1.657 21 +0.00(+0.00%)
Feb 10, 2003 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Feb 07, 2003 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Feb 06, 2003 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Feb 05, 2003 1.657 1.657 1.657 1.657 211 -0.05(-2.78%)
Feb 04, 2003 1.704 1.704 1.704 1.704 42 +0.05(+2.86%)
Feb 03, 2003 1.515 1.657 1.515 1.657 866 -0.24(-12.50%)
Jan 31, 2003 1.846 1.894 1.846 1.894 485 +0.24(+14.29%)
Jan 30, 2003 1.515 1.799 1.657 1.657 739 +0.14(+9.03%)
Jan 27, 2003 1.562 1.562 1.520 1.520 2,218 -0.14(-8.29%)
Jan 24, 2003 1.657 1.657 1.657 1.657 823 -0.05(-2.78%)
Jan 23, 2003 1.704 1.704 1.704 1.704 0 +0.00(+0.00%)
Jan 22, 2003 1.704 1.704 1.704 1.704 0 +0.00(+0.00%)
Jan 21, 2003 1.704 1.704 1.704 1.704 0 +0.00(+0.00%)
Jan 17, 2003 1.704 1.704 1.704 1.704 21 +0.05(+2.86%)
Jan 16, 2003 1.610 1.657 1.610 1.657 316 -0.19(-10.26%)
Jan 15, 2003 1.704 1.894 1.610 1.846 2,598 +0.14(+8.33%)
Jan 14, 2003 1.846 1.846 1.704 1.704 1,478 -0.19(-10.00%)
Jan 13, 2003 1.846 1.941 1.846 1.894 866 +0.09(+5.26%)
Jan 10, 2003 1.799 1.799 1.799 1.799 0 +0.00(+0.00%)
Jan 09, 2003 1.799 1.799 1.799 1.799 211 +0.09(+5.56%)
Jan 08, 2003 1.704 1.704 1.704 1.704 105 +0.19(+12.50%)
Jan 07, 2003 1.515 1.515 1.515 1.515 0 +0.00(+0.00%)
Jan 02, 2003 1.515 1.515 1.515 1.515 0 +0.00(+0.00%)
Dec 31, 2002 1.468 1.657 1.468 1.515 1,542 +0.09(+6.67%)
Dec 30, 2002 1.610 1.610 1.325 1.420 4,140 -0.05(-3.23%)
Dec 27, 2002 1.657 1.657 1.420 1.468 10,562 -0.24(-13.89%)
Dec 26, 2002 1.704 1.704 1.704 1.704 844 -0.28(-14.29%)
Dec 24, 2002 1.704 1.988 1.704 1.988 2,471 +0.28(+16.67%)
Dec 23, 2002 1.799 1.799 1.799 1.704 1,225 -0.09(-5.26%)
Dec 20, 2002 1.799 1.799 1.799 1.799 211 +0.09(+5.56%)
Dec 19, 2002 1.704 1.704 1.704 1.704 781 -0.38(-18.18%)
Dec 18, 2002 1.941 2.130 1.657 2.083 5,830 +0.28(+15.79%)
Dec 17, 2002 1.846 1.894 1.799 1.799 4,943 -0.09(-5.00%)
Dec 16, 2002 1.894 1.941 1.894 1.894 1,880 +0.00(+0.00%)
Dec 13, 2002 1.988 1.988 1.894 1.894 2,471 -0.19(-9.09%)
Dec 12, 2002 2.130 2.178 1.988 2.083 3,210 -0.05(-2.22%)
Dec 11, 2002 2.083 2.130 1.941 2.130 1,161 -0.09(-4.26%)
Dec 10, 2002 2.130 2.225 2.130 2.225 633 +0.24(+11.91%)
Dec 09, 2002 2.178 2.178 1.988 1.988 675 +0.05(+2.44%)
Dec 06, 2002 2.320 2.320 1.941 1.941 211 -0.43(-18.00%)
Dec 05, 2002 2.367 2.367 2.367 2.367 0 +0.00(+0.00%)
Dec 04, 2002 2.367 2.367 2.367 2.367 42 +0.00(+0.00%)
Dec 03, 2002 2.367 2.367 2.367 2.367 84 -0.19(-7.41%)
Dec 02, 2002 2.604 2.651 2.556 2.556 1,056 +0.18(+7.78%)
Nov 27, 2002 2.367 2.372 2.367 2.372 359 +0.05(+2.24%)
Nov 26, 2002 2.320 2.367 2.320 2.320 1,246 +0.05(+2.08%)
Nov 25, 2002 2.178 2.414 1.941 2.272 6,611 +0.09(+4.35%)
Nov 22, 2002 2.178 2.178 2.178 2.178 359 -0.19(-8.00%)
Nov 21, 2002 2.367 2.367 2.367 2.367 422 +0.19(+8.70%)
Nov 20, 2002 2.367 2.367 2.130 2.178 2,302 -0.24(-9.80%)
Nov 19, 2002 2.414 2.414 2.414 2.414 42 -0.19(-7.27%)
Nov 18, 2002 2.604 2.604 2.604 2.604 0 +0.00(+0.00%)
Nov 15, 2002 2.367 2.604 2.367 2.604 464 +0.28(+12.24%)
Nov 14, 2002 2.320 2.320 2.320 2.320 126 +0.14(+6.52%)
Nov 13, 2002 2.083 2.178 2.083 2.178 295 +0.09(+4.55%)
Nov 12, 2002 2.083 2.083 2.083 2.083 1,056 -0.28(-12.00%)
Nov 11, 2002 2.367 2.414 1.894 2.367 3,844 +0.00(+0.00%)
Nov 08, 2002 2.414 2.414 2.367 2.367 443 +0.00(+0.00%)
Nov 07, 2002 2.485 2.485 2.036 2.367 4,964 +0.00(+0.00%)
Nov 06, 2002 2.367 2.367 2.367 2.367 211 +0.09(+4.17%)
Nov 05, 2002 2.367 2.414 2.225 2.272 1,943 -0.09(-4.00%)
Nov 04, 2002 2.604 2.604 2.367 2.367 654 +0.00(+0.00%)
Nov 01, 2002 2.367 2.367 2.367 2.367 0 +0.00(+0.00%)
Oct 31, 2002 2.320 2.367 2.272 2.367 1,837 -0.09(-3.85%)
Oct 30, 2002 2.272 2.462 2.272 2.462 1,795 +0.09(+4.00%)
Oct 29, 2002 2.367 2.414 2.367 2.367 316 +0.00(+0.00%)
Oct 28, 2002 2.698 2.698 2.130 2.367 3,907 +0.24(+11.11%)
Oct 25, 2002 1.988 2.130 1.988 2.130 950 +0.24(+12.50%)
Oct 24, 2002 1.988 2.367 1.894 1.894 2,218 -0.52(-21.57%)
Oct 22, 2002 1.894 1.894 1.894 2.414 654 -0.09(-3.77%)
Oct 21, 2002 2.509 2.509 2.509 2.509 0 +0.00(+0.00%)
Oct 18, 2002 2.414 2.509 2.414 2.509 147 -0.33(-11.67%)
Oct 17, 2002 2.793 2.840 2.793 2.840 464 +0.40(+16.50%)
Oct 16, 2002 2.604 2.604 2.367 2.438 1,647 -0.17(-6.36%)
Oct 15, 2002 2.651 2.651 2.604 2.604 844 +0.05(+1.85%)
Oct 14, 2002 2.840 2.840 2.509 2.556 739 -0.38(-12.90%)
Oct 11, 2002 2.935 2.935 2.935 2.935 168 +0.00(+0.00%)
Oct 10, 2002 2.746 2.935 2.651 2.935 2,661 +0.38(+14.81%)
Oct 09, 2002 2.367 2.556 2.367 2.556 1,394 -0.05(-1.82%)
Oct 08, 2002 2.793 2.793 2.462 2.604 1,732 -0.09(-3.51%)
Oct 07, 2002 3.219 3.314 2.698 2.698 2,640 -0.52(-16.18%)
Oct 04, 2002 3.219 3.219 3.219 3.219 337 -0.09(-2.86%)
Oct 03, 2002 3.314 3.314 3.314 3.314 84 +0.00(+0.00%)
Oct 02, 2002 3.314 3.456 3.309 3.314 844 +0.14(+4.48%)
Oct 01, 2002 3.266 3.314 3.124 3.172 1,478 -0.14(-4.29%)
Sep 30, 2002 3.361 3.361 3.314 3.314 675 -0.14(-4.11%)
Sep 27, 2002 3.456 3.456 3.456 3.456 0 +0.00(+0.00%)
Sep 26, 2002 3.456 3.456 3.219 3.456 675 +0.14(+4.29%)
Sep 25, 2002 3.408 3.451 3.314 3.314 5,513 +0.09(+2.94%)
Sep 24, 2002 3.740 3.740 3.219 3.219 4,288 -0.33(-9.33%)
Sep 23, 2002 3.834 3.834 3.550 3.550 1,098 -0.28(-7.41%)
Sep 20, 2002 3.834 3.834 3.834 3.834 0 +0.00(+0.00%)
Sep 19, 2002 3.834 3.834 3.834 3.834 84 -0.19(-4.71%)
Sep 18, 2002 4.308 4.308 4.024 4.024 380 -0.47(-10.53%)
Sep 17, 2002 4.261 4.497 4.261 4.497 692 -0.24(-5.00%)
Sep 16, 2002 4.734 4.734 4.734 4.734 21 +0.47(+11.11%)
Sep 13, 2002 4.308 4.308 4.261 4.261 42 -0.09(-2.17%)
Sep 12, 2002 4.450 4.450 4.355 4.355 9,590 -0.14(-3.16%)
Sep 11, 2002 4.450 4.497 4.450 4.497 1,056 +0.14(+3.26%)
Sep 10, 2002 4.403 4.635 4.355 4.355 9,505 -0.05(-1.08%)
Sep 09, 2002 4.355 4.592 4.355 4.403 10,033 +0.14(+3.33%)
Sep 06, 2002 4.261 4.261 4.261 4.261 0 +0.00(+0.00%)
Sep 05, 2002 4.592 4.734 4.592 4.261 4,752 -0.47(-10.00%)
Sep 04, 2002 4.734 4.734 4.734 4.734 168 +0.00(+0.00%)
Sep 03, 2002 4.639 4.734 4.639 4.734 1,689 +0.00(+0.00%)
Aug 30, 2002 4.734 4.734 4.734 4.734 0 +0.00(+0.00%)
Aug 29, 2002 4.734 4.734 4.734 4.734 4,224 +0.14(+3.09%)
Aug 28, 2002 4.592 4.592 4.592 4.592 0 +0.00(+0.00%)
Aug 27, 2002 4.592 4.592 4.592 4.592 0 +0.00(+0.00%)
Aug 26, 2002 4.497 4.592 4.497 4.592 190 +0.09(+2.11%)
Aug 23, 2002 4.781 4.781 3.787 4.497 2,915 +0.14(+3.26%)
Aug 22, 2002 4.355 4.355 4.355 4.355 0 +0.00(+0.00%)
Aug 21, 2002 4.355 4.355 4.355 4.355 0 +0.00(+0.00%)
Aug 20, 2002 5.018 5.018 4.355 4.355 190 -0.19(-4.17%)
Aug 16, 2002 4.545 4.545 4.545 4.545 0 +0.00(+0.00%)
Aug 15, 2002 4.403 4.545 4.403 4.545 2,682 +0.14(+3.23%)
Aug 14, 2002 4.355 4.497 4.355 4.403 739 +0.09(+2.20%)
Aug 13, 2002 4.166 4.355 4.166 4.308 274 +0.05(+1.11%)
Aug 12, 2002 4.213 4.261 4.166 4.261 950 +1.18(+38.46%)
Aug 07, 2002 2.982 3.077 2.982 3.077 232 +0.24(+8.33%)
Aug 06, 2002 4.261 4.261 2.651 2.840 4,478 -1.42(-33.33%)
Aug 02, 2002 4.261 4.261 4.261 4.261 0 +0.00(+0.00%)
Aug 01, 2002 4.355 4.355 4.261 4.261 147 -0.14(-3.23%)
Jul 31, 2002 4.497 4.497 4.403 4.403 211 -0.09(-2.11%)
Jul 30, 2002 4.497 4.497 4.497 4.497 0 +0.00(+0.00%)
Jul 29, 2002 4.071 4.497 3.929 4.497 337 +0.38(+9.20%)
Jul 26, 2002 3.929 4.119 3.929 4.119 464 +0.05(+1.16%)
Jul 25, 2002 4.261 4.261 3.882 4.071 2,598 -0.62(-13.13%)
Jul 24, 2002 4.024 4.687 3.976 4.687 485 -0.05(-1.00%)
Jul 23, 2002 4.687 4.734 4.497 4.734 4,372 +0.47(+11.11%)
Jul 22, 2002 4.592 4.592 4.261 4.261 549 -0.47(-10.00%)
Jul 19, 2002 4.734 4.734 4.734 4.734 718 +0.00(+0.00%)
Jul 17, 2002 4.734 4.734 4.734 4.734 0 -0.19(-3.85%)
Jul 12, 2002 4.687 4.923 4.592 4.923 105 +0.19(+4.00%)
Jul 11, 2002 4.734 4.734 4.734 4.734 0 +0.00(+0.00%)
Jul 10, 2002 4.734 4.734 4.734 4.734 0 +0.00(+0.00%)
Jul 09, 2002 4.592 4.734 4.592 4.734 1,204 +0.14(+3.09%)
Jul 08, 2002 4.734 4.734 4.592 4.592 3,696 -0.14(-3.00%)
Jul 05, 2002 4.876 4.971 4.734 4.734 105 -0.24(-4.76%)
Jul 04, 2002 5.255 5.397 4.971 4.971 1,246 +0.00(+0.00%)
Jul 03, 2002 5.255 5.397 4.971 4.971 1,246 -0.66(-11.76%)
Jul 02, 2002 5.681 5.681 4.781 5.633 2,196 -0.28(-4.80%)
Jul 01, 2002 5.917 5.917 5.917 5.917 21 +0.24(+4.17%)
Jun 28, 2002 5.633 5.823 5.586 5.681 570 +0.05(+0.84%)
Jun 27, 2002 5.586 5.681 5.302 5.633 1,056 +0.09(+1.71%)
Jun 26, 2002 5.539 5.539 5.539 5.539 21 +0.00(+0.00%)
Jun 25, 2002 6.154 6.154 5.539 5.539 1,035 -0.62(-10.00%)
Jun 21, 2002 5.681 6.154 5.681 6.154 1,204 +0.09(+1.56%)
Jun 20, 2002 6.438 6.438 6.059 6.059 760 -0.47(-7.25%)
Jun 19, 2002 6.627 6.722 6.438 6.533 866 +0.14(+2.22%)
Jun 18, 2002 6.391 6.391 6.391 6.391 42 -0.05(-0.74%)
Jun 17, 2002 7.006 7.006 6.438 6.438 232 -0.66(-9.33%)
Jun 14, 2002 6.817 7.243 6.817 7.101 359 +0.71(+11.11%)
Jun 12, 2002 6.343 6.627 6.343 6.391 992 +0.66(+11.57%)
Jun 11, 2002 5.728 5.728 5.728 5.728 211 +0.05(+0.83%)
Jun 10, 2002 5.681 5.681 5.444 5.681 1,056 +0.05(+0.84%)
Jun 07, 2002 5.633 5.917 5.491 5.633 971 -0.47(-7.75%)
Jun 06, 2002 6.627 6.627 5.207 6.107 2,387 -0.52(-7.86%)
Jun 05, 2002 7.603 7.603 5.917 6.627 1,119 -1.42(-17.65%)
May 31, 2002 8.048 8.048 8.048 8.048 211 +0.05(+0.59%)
May 28, 2002 7.811 8.048 7.811 8.000 1,035 +0.19(+2.42%)
May 27, 2002 7.811 7.811 7.811 7.811 0 +0.00(+0.00%)
May 24, 2002 7.811 7.811 7.811 7.811 0 +0.00(+0.00%)
May 23, 2002 7.816 7.816 7.811 7.811 84 -0.24(-2.94%)
May 22, 2002 8.048 8.048 7.811 8.048 2,957 +0.00(+0.00%)
May 21, 2002 7.858 8.142 7.811 8.048 5,513 -0.09(-1.16%)
May 20, 2002 8.142 8.142 8.142 8.142 337 +0.19(+2.38%)
May 17, 2002 7.953 7.953 7.953 7.953 42 -0.24(-2.89%)
May 16, 2002 8.284 8.284 8.190 8.190 211 -0.00(-0.06%)
May 15, 2002 8.194 8.194 8.194 8.194 105 -0.09(-1.09%)
May 14, 2002 7.574 8.426 7.574 8.284 1,499 +0.90(+12.18%)
May 13, 2002 7.574 7.574 7.385 7.385 232 -0.19(-2.50%)
May 10, 2002 7.574 7.574 7.574 7.574 253 +0.00(+0.00%)
May 09, 2002 7.574 7.622 7.574 7.574 1,056 +0.00(+0.00%)
May 08, 2002 7.338 7.574 7.338 7.574 802 +0.90(+13.48%)
May 07, 2002 7.338 7.338 6.675 6.675 887 -0.90(-11.87%)
May 06, 2002 7.811 7.811 7.338 7.574 3,126 +0.00(+0.00%)
May 03, 2002 7.574 7.574 7.338 7.574 1,204 -0.47(-5.88%)
May 02, 2002 7.811 8.048 7.811 8.048 5,745 +0.00(+0.00%)
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.