Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eltek Ltd (NQ: ELTK )

10.72 -0.28 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Dec 31, 2012 5.113 5.208 5.113 5.207 1,872 -0.05(-0.89%)
Dec 28, 2012 5.302 5.397 5.254 5.254 1,143 -0.05(-0.90%)
Dec 27, 2012 5.349 5.349 5.207 5.302 2,522 -0.19(-3.44%)
Dec 26, 2012 5.349 5.491 5.207 5.491 2,011 -0.14(-2.52%)
Dec 24, 2012 5.349 5.633 5.349 5.633 443 +0.24(+4.37%)
Dec 21, 2012 5.397 5.397 5.397 5.397 211 +0.00(+0.00%)
Dec 20, 2012 5.350 5.444 5.350 5.397 274 -0.05(-0.86%)
Dec 19, 2012 5.207 6.042 5.206 5.444 27,274 +0.28(+5.49%)
Dec 18, 2012 5.207 5.397 5.160 5.160 2,634 +0.14(+2.84%)
Dec 17, 2012 5.207 5.207 5.018 5.018 2,085 -0.32(-6.07%)
Dec 14, 2012 5.397 5.397 5.207 5.342 4,000 -0.01(-0.13%)
Dec 13, 2012 5.302 5.349 5.302 5.349 749 -0.05(-0.88%)
Dec 12, 2012 5.491 5.491 5.349 5.397 633 -0.24(-4.20%)
Dec 11, 2012 5.586 5.633 5.397 5.633 3,287 +0.05(+0.85%)
Dec 10, 2012 5.681 5.728 5.539 5.586 295 +0.08(+1.40%)
Dec 07, 2012 5.775 5.775 5.491 5.509 168 -0.31(-5.31%)
Dec 06, 2012 5.586 5.823 5.586 5.818 1,117 +0.33(+5.94%)
Dec 05, 2012 5.633 5.728 5.492 5.492 253 +0.05(+0.87%)
Dec 04, 2012 5.728 5.870 5.404 5.444 1,187 +0.47(+9.53%)
Nov 30, 2012 4.971 5.207 4.971 4.971 2,824 +0.00(+0.00%)
Nov 29, 2012 5.207 5.207 4.876 4.971 9,154 -0.33(-6.25%)
Nov 28, 2012 5.207 5.586 5.207 5.302 7,740 +0.00(+0.00%)
Nov 27, 2012 5.681 5.917 5.302 5.302 13,937 -0.38(-6.67%)
Nov 26, 2012 6.533 6.533 5.681 5.681 14,003 -0.62(-9.77%)
Nov 23, 2012 6.012 6.391 6.012 6.296 7,105 +0.52(+9.01%)
Nov 21, 2012 6.154 6.580 5.586 5.776 60,195 -0.07(-1.13%)
Nov 20, 2012 6.154 6.154 4.971 5.842 57,902 +0.97(+19.82%)
Nov 19, 2012 4.687 5.207 4.687 4.876 22,630 +0.38(+8.42%)
Nov 16, 2012 4.261 4.497 4.118 4.497 9,726 +0.05(+1.07%)
Nov 15, 2012 4.450 4.450 4.449 4.449 168 +0.04(+0.98%)
Nov 14, 2012 4.592 4.733 4.213 4.406 9,420 -0.33(-6.92%)
Nov 13, 2012 4.639 4.734 4.592 4.734 2,281 +0.00(+0.00%)
Nov 12, 2012 4.734 4.734 4.639 4.734 444 -0.05(-0.99%)
Nov 09, 2012 4.592 4.781 4.592 4.781 5,101 -0.05(-0.98%)
Nov 08, 2012 4.829 4.829 4.829 4.829 1,077 +0.00(+0.01%)
Nov 06, 2012 4.829 4.828 4.828 4.828 21 -0.00(-0.01%)
Nov 05, 2012 4.829 4.829 4.829 4.829 52 +0.05(+0.99%)
Nov 02, 2012 4.829 4.829 4.781 4.781 2,661 -0.05(-0.98%)
Nov 01, 2012 4.781 4.829 4.781 4.829 2,313 +0.00(+0.00%)
Oct 31, 2012 4.923 4.923 4.829 4.829 1,478 -0.05(-0.96%)
Oct 26, 2012 4.781 4.875 4.875 4.875 3,738 -0.05(-0.98%)
Oct 25, 2012 4.923 4.970 4.876 4.924 1,563 -0.05(-0.94%)
Oct 24, 2012 4.923 5.113 4.923 4.971 5,591 -0.00(-0.01%)
Oct 23, 2012 4.971 4.971 4.971 4.971 1,140 -0.05(-0.93%)
Oct 19, 2012 5.018 5.018 5.018 5.018 238 +0.00(+0.00%)
Oct 18, 2012 4.971 5.022 4.971 5.018 2,228 -0.24(-4.50%)
Oct 17, 2012 4.971 5.255 4.971 5.255 316 +0.14(+2.78%)
Oct 16, 2012 5.065 5.160 4.970 5.113 2,894 -0.05(-0.99%)
Oct 15, 2012 5.255 5.349 5.113 5.164 179 -0.24(-4.38%)
Oct 12, 2012 5.113 5.400 5.113 5.400 2,148 +0.05(+0.96%)
Oct 11, 2012 5.349 5.397 5.349 5.349 1,478 +0.14(+2.74%)
Oct 08, 2012 5.207 5.207 5.207 5.207 147 +0.05(+0.91%)
Oct 05, 2012 4.923 5.160 4.923 5.160 126 +0.09(+1.87%)
Oct 04, 2012 4.971 5.160 4.971 5.065 502 +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.