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 (%)
Jul 29, 2005 13.59 13.73 12.45 12.92 72,630 -0.47(-3.53%)
Jul 28, 2005 13.73 13.96 13.30 13.40 52,406 +0.09(+0.71%)
Jul 27, 2005 14.53 15.95 13.07 13.30 220,468 -1.18(-8.17%)
Jul 26, 2005 13.07 15.34 12.12 14.49 326,377 +1.61(+12.50%)
Jul 25, 2005 11.83 13.16 11.83 12.88 91,132 +1.28(+11.02%)
Jul 22, 2005 11.27 12.40 11.03 11.60 56,122 +0.28(+2.51%)
Jul 21, 2005 12.17 12.17 10.98 11.31 46,784 -0.66(-5.53%)
Jul 20, 2005 10.51 12.83 10.41 11.98 211,339 +1.51(+14.48%)
Jul 19, 2005 11.17 11.31 10.23 10.46 68,831 -0.71(-6.36%)
Jul 18, 2005 10.98 11.60 10.75 11.17 55,432 +0.19(+1.72%)
Jul 15, 2005 13.02 13.25 10.70 10.98 211,084 -2.37(-17.73%)
Jul 14, 2005 10.04 13.35 9.847 13.35 458,563 +3.79(+39.60%)
Jul 13, 2005 8.994 9.657 8.710 9.562 78,886 +0.80(+9.19%)
Jul 12, 2005 8.474 9.420 8.474 8.758 67,244 +0.38(+4.52%)
Jul 11, 2005 8.379 8.568 8.379 8.379 6,597 -0.19(-2.21%)
Jul 08, 2005 8.729 8.729 8.474 8.568 7,731 -0.14(-1.63%)
Jul 07, 2005 8.426 8.758 8.379 8.710 19,538 +0.38(+4.55%)
Jul 06, 2005 8.521 8.994 8.332 8.332 13,734 -0.24(-2.76%)
Jul 05, 2005 8.284 8.663 8.142 8.568 38,509 +0.28(+3.43%)
Jul 01, 2005 8.474 8.474 7.953 8.284 26,088 -0.24(-2.78%)
Jun 30, 2005 8.379 8.521 8.142 8.521 21,783 +0.24(+2.86%)
Jun 29, 2005 8.190 8.900 8.000 8.284 66,574 -0.05(-0.57%)
Jun 28, 2005 8.237 8.758 8.237 8.332 27,400 +0.00(+0.00%)
Jun 27, 2005 8.190 8.426 8.095 8.332 24,802 +0.19(+2.33%)
Jun 24, 2005 8.284 8.568 8.095 8.142 23,076 -0.43(-4.97%)
Jun 23, 2005 9.042 9.373 8.379 8.568 36,770 -0.43(-4.74%)
Jun 22, 2005 9.184 9.184 8.758 8.994 32,797 -0.14(-1.55%)
Jun 21, 2005 8.332 9.714 7.906 9.136 209,541 +0.85(+10.29%)
Jun 20, 2005 8.474 8.568 8.284 8.284 16,669 -0.28(-3.31%)
Jun 17, 2005 8.426 8.900 8.332 8.568 37,967 +0.19(+2.26%)
Jun 16, 2005 8.379 8.663 8.190 8.379 16,745 +0.00(+0.00%)
Jun 15, 2005 8.663 8.663 8.095 8.379 23,112 -0.24(-2.75%)
Jun 14, 2005 8.710 8.900 8.284 8.616 15,172 -0.05(-0.55%)
Jun 13, 2005 8.426 9.089 8.142 8.663 60,103 +0.19(+2.23%)
Jun 10, 2005 8.474 8.616 8.190 8.474 30,640 -0.09(-1.10%)
Jun 09, 2005 8.900 8.900 8.426 8.568 23,301 -0.33(-3.72%)
Jun 08, 2005 7.906 9.231 7.906 8.900 88,473 +0.90(+11.24%)
Jun 07, 2005 7.669 8.474 7.669 8.000 44,017 -0.33(-3.98%)
Jun 06, 2005 8.616 8.616 7.906 8.332 44,111 -0.14(-1.68%)
Jun 03, 2005 8.663 8.758 8.332 8.474 37,799 -0.28(-3.24%)
Jun 02, 2005 9.136 9.136 8.663 8.758 42,000 -0.09(-1.07%)
Jun 01, 2005 9.562 9.752 8.426 8.852 86,077 -0.80(-8.33%)
May 31, 2005 9.184 10.08 9.184 9.657 65,290 +0.47(+5.16%)
May 27, 2005 9.705 9.705 8.994 9.183 54,014 -0.05(-0.52%)
May 26, 2005 9.989 10.18 9.136 9.231 110,241 -0.80(-8.02%)
May 25, 2005 10.46 10.60 9.941 10.04 91,431 -0.52(-4.93%)
May 24, 2005 10.46 11.27 10.18 10.56 315,658 -3.31(-23.89%)
May 23, 2005 13.49 14.53 13.02 13.87 103,888 +0.33(+2.45%)
May 20, 2005 13.59 13.92 12.64 13.54 73,903 +0.24(+1.78%)
May 19, 2005 14.30 14.68 12.78 13.30 102,535 -0.99(-6.95%)
May 18, 2005 15.05 15.15 14.20 14.30 71,294 -0.47(-3.21%)
May 17, 2005 15.15 16.00 13.78 14.77 330,611 +0.33(+2.30%)
May 16, 2005 13.35 14.72 12.40 14.44 157,182 +1.51(+11.72%)
May 13, 2005 12.73 13.87 12.12 12.92 141,617 +0.57(+4.60%)
May 12, 2005 12.97 13.49 11.88 12.36 68,551 -0.28(-2.25%)
May 11, 2005 11.88 12.88 11.60 12.64 75,358 +0.66(+5.53%)
May 10, 2005 12.36 14.06 11.93 11.98 252,617 -0.38(-3.07%)
May 09, 2005 11.55 12.92 10.65 12.36 216,856 +1.61(+14.98%)
May 06, 2005 10.46 11.36 10.32 10.75 93,258 +0.33(+3.18%)
May 05, 2005 10.65 11.22 10.23 10.41 57,662 -0.09(-0.90%)
May 04, 2005 10.84 10.98 10.23 10.51 75,922 -0.24(-2.20%)
May 03, 2005 10.32 11.98 9.941 10.75 209,867 +0.57(+5.58%)
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.