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 (%)
Oct 29, 2008 4.971 4.687 4.687 4.687 84 +0.19(+4.21%)
Oct 28, 2008 4.497 4.497 4.497 4.497 211 -0.43(-8.65%)
Oct 27, 2008 4.923 4.923 4.923 4.923 0 +0.00(+0.00%)
Oct 24, 2008 4.403 4.923 4.403 4.923 352 +0.43(+9.47%)
Oct 23, 2008 4.530 4.530 4.403 4.497 1,151 -0.19(-4.04%)
Oct 22, 2008 4.639 4.687 4.639 4.687 126 -0.28(-5.71%)
Oct 21, 2008 4.971 4.971 4.971 4.971 42 +0.00(+0.00%)
Oct 20, 2008 4.829 4.971 4.829 4.971 663 -0.14(-2.78%)
Oct 17, 2008 4.971 5.113 4.971 5.113 890 +0.09(+1.89%)
Oct 16, 2008 4.829 5.444 4.733 5.018 1,474 -0.33(-6.19%)
Oct 15, 2008 5.539 5.539 5.349 5.349 84 +0.05(+0.89%)
Oct 14, 2008 5.349 5.349 4.876 5.302 2,158 +0.09(+1.82%)
Oct 13, 2008 4.781 5.586 4.781 5.207 2,239 +0.62(+13.40%)
Oct 10, 2008 3.944 4.592 3.834 4.592 929 +0.28(+6.58%)
Oct 09, 2008 4.781 4.829 4.308 4.308 4,290 -0.52(-10.77%)
Oct 08, 2008 5.586 5.586 2.361 4.828 2,399 -0.76(-13.56%)
Oct 07, 2008 4.314 6.012 4.314 5.586 401 -0.47(-7.82%)
Oct 06, 2008 5.302 6.059 5.255 6.059 3,189 +0.19(+3.23%)
Oct 03, 2008 5.870 5.870 5.255 5.870 739 +0.33(+5.98%)
Oct 02, 2008 5.018 5.539 5.018 5.539 337 -0.28(-4.88%)
Oct 01, 2008 5.823 5.823 5.823 5.823 0 +0.00(+0.00%)
Sep 30, 2008 5.160 5.823 5.160 5.823 137 +0.05(+0.82%)
Sep 29, 2008 5.775 5.775 5.775 5.775 211 -0.05(-0.80%)
Sep 24, 2008 5.823 5.822 5.822 5.822 0 +0.00(+0.00%)
Sep 23, 2008 5.822 5.822 5.822 5.822 0 +0.19(+3.36%)
Sep 22, 2008 5.633 5.681 4.734 5.633 561 -0.05(-0.84%)
Sep 19, 2008 5.586 5.681 4.931 5.681 1,111 +0.10(+1.70%)
Sep 18, 2008 4.971 5.586 4.971 5.586 2,273 -0.05(-0.84%)
Sep 17, 2008 5.681 5.681 4.971 5.633 8,808 +0.05(+0.84%)
Sep 16, 2008 5.207 5.586 4.729 5.586 3,191 +0.43(+8.26%)
Sep 15, 2008 4.734 5.681 4.728 5.160 1,009 +0.00(+0.00%)
Sep 12, 2008 5.444 5.444 4.308 5.160 1,028 +0.00(+0.00%)
Sep 11, 2008 5.073 5.586 5.073 5.160 2,459 -0.71(-12.10%)
Sep 09, 2008 5.681 5.870 5.870 5.870 549 -0.43(-6.77%)
Sep 08, 2008 5.681 6.296 5.586 6.296 542 +0.05(+0.77%)
Sep 04, 2008 6.059 6.248 6.248 6.248 739 -0.10(-1.50%)
Sep 03, 2008 6.343 6.343 6.343 6.343 52 -0.14(-2.19%)
Sep 02, 2008 6.296 6.533 6.296 6.485 908 +0.38(+6.20%)
Aug 29, 2008 5.775 6.296 5.775 6.107 1,231 -0.19(-3.01%)
Aug 28, 2008 6.343 6.343 5.539 6.296 3,823 -0.24(-3.62%)
Aug 27, 2008 6.249 6.627 6.249 6.533 109 -0.14(-2.13%)
Aug 26, 2008 6.675 6.675 6.675 6.675 105 +0.00(+0.00%)
Aug 25, 2008 6.391 6.675 6.107 6.675 11,220 +0.00(+0.01%)
Aug 21, 2008 6.675 6.674 6.674 6.674 295 +0.09(+1.44%)
Aug 20, 2008 6.391 6.580 6.391 6.580 1,077 +0.19(+2.96%)
Aug 19, 2008 6.675 6.722 6.391 6.391 4,727 -0.38(-5.59%)
Aug 13, 2008 6.864 6.769 6.769 6.769 1,161 +0.14(+2.14%)
Aug 12, 2008 6.817 6.817 6.627 6.627 881 -0.24(-3.45%)
Aug 11, 2008 6.816 6.864 6.533 6.864 2,744 +0.28(+4.32%)
Aug 08, 2008 6.722 6.722 6.533 6.580 285 -0.09(-1.42%)
Aug 07, 2008 6.627 7.006 6.627 6.675 4,161 +0.09(+1.44%)
Aug 06, 2008 6.864 7.054 6.249 6.580 1,573 -0.05(-0.71%)
Aug 05, 2008 6.391 6.627 5.917 6.627 4,695 +0.52(+8.53%)
Aug 04, 2008 5.823 6.107 5.444 6.107 5,465 +0.62(+11.21%)
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.