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

Eltek Ltd (NQ: ELTK )

12.10 +0.46 (+3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 30, 2016 4.924 5.160 4.924 5.103 1,721 +0.13(+2.67%)
Jun 29, 2016 4.971 4.971 4.971 4.971 21 -0.07(-1.41%)
Jun 28, 2016 5.113 5.113 4.923 5.042 921 -0.21(-4.05%)
Jun 27, 2016 4.923 5.255 4.923 5.255 823 +0.05(+0.91%)
Jun 24, 2016 5.113 5.397 5.023 5.207 1,084 -0.09(-1.79%)
Jun 23, 2016 5.302 5.302 5.255 5.302 1,161 -0.08(-1.47%)
Jun 22, 2016 5.022 5.381 5.022 5.381 121 -0.02(-0.29%)
Jun 21, 2016 5.160 5.397 5.160 5.397 575 +0.28(+5.55%)
Jun 20, 2016 4.924 5.302 4.924 5.113 1,349 -0.14(-2.69%)
Jun 17, 2016 5.207 5.302 5.207 5.255 326 -0.14(-2.63%)
Jun 16, 2016 5.397 5.397 5.190 5.397 637 +0.05(+0.88%)
Jun 15, 2016 5.255 5.427 4.924 5.349 4,038 +0.09(+1.80%)
Jun 14, 2016 5.586 5.586 5.160 5.255 4,076 -0.57(-9.76%)
Jun 13, 2016 5.444 5.870 5.444 5.823 1,585 +0.33(+6.03%)
Jun 10, 2016 5.870 5.870 5.444 5.491 6,494 -0.38(-6.44%)
Jun 09, 2016 5.065 5.917 5.065 5.870 33,758 +0.85(+16.97%)
Jun 08, 2016 5.018 5.207 5.018 5.018 5,234 +0.09(+1.92%)
Jun 07, 2016 4.971 6.391 4.876 4.923 94,926 +0.43(+9.47%)
Jun 06, 2016 4.355 4.687 4.261 4.497 2,895 +0.05(+1.24%)
Jun 03, 2016 4.261 4.442 4.261 4.442 718 +0.21(+4.87%)
Jun 02, 2016 4.449 4.452 4.119 4.236 140,104 -0.12(-2.74%)
Jun 01, 2016 4.355 4.450 4.355 4.355 3,361 -0.09(-2.12%)
May 31, 2016 4.450 4.452 4.403 4.449 11,174 +0.00(+0.00%)
May 27, 2016 4.450 4.449 4.449 4.449 1,035 -0.27(-5.70%)
May 26, 2016 4.497 4.718 4.497 4.718 6,098 +0.27(+6.03%)
May 25, 2016 4.403 4.507 4.403 4.450 1,056 +0.05(+1.08%)
May 24, 2016 4.403 4.497 4.403 4.403 802 +0.05(+1.11%)
May 23, 2016 4.350 4.355 4.166 4.354 3,950 +0.14(+3.35%)
May 20, 2016 4.355 4.469 4.213 4.213 865 -0.14(-3.26%)
May 19, 2016 4.355 4.355 4.355 4.355 21 -0.19(-4.17%)
May 18, 2016 4.734 4.734 4.403 4.545 4,241 -0.45(-9.05%)
May 16, 2016 4.781 4.997 4.997 4.997 781 -0.12(-2.27%)
May 13, 2016 4.768 5.113 4.768 5.113 464 +0.19(+3.85%)
May 12, 2016 4.597 5.018 4.597 4.923 1,903 +0.38(+8.32%)
May 11, 2016 4.734 5.018 4.502 4.545 4,019 -0.24(-4.94%)
May 10, 2016 4.545 4.781 4.545 4.781 3,144 +0.47(+11.00%)
May 09, 2016 4.545 4.585 4.033 4.307 5,631 -0.38(-8.09%)
May 06, 2016 4.607 4.840 4.355 4.687 4,944 +0.33(+7.61%)
May 05, 2016 4.545 4.734 4.308 4.355 2,392 -0.14(-3.04%)
May 04, 2016 4.355 4.492 4.355 4.492 1,554 +0.04(+0.94%)
May 03, 2016 4.355 4.449 4.355 4.450 3,214 +0.05(+1.08%)
May 02, 2016 4.450 4.450 4.355 4.403 3,654 -0.05(-1.07%)
Apr 29, 2016 4.687 4.687 4.450 4.450 731 -0.19(-4.07%)
Apr 28, 2016 4.382 4.639 4.382 4.639 257 +0.31(+7.09%)
Apr 27, 2016 4.497 4.497 4.332 4.332 6,941 -0.24(-5.30%)
Apr 26, 2016 4.734 4.734 4.574 4.574 739 +0.03(+0.66%)
Apr 25, 2016 4.545 4.592 4.545 4.545 5,426 -0.05(-1.03%)
Apr 22, 2016 4.687 4.687 4.450 4.592 4,621 -0.24(-4.90%)
Apr 21, 2016 4.876 4.876 4.781 4.829 2,598 -0.09(-1.92%)
Apr 20, 2016 4.922 5.018 4.829 4.923 3,141 +0.05(+0.97%)
Apr 19, 2016 5.018 5.018 4.829 4.876 1,492 +0.05(+0.98%)
Apr 18, 2016 4.971 4.971 4.829 4.829 242 -0.19(-3.77%)
Apr 15, 2016 5.018 5.018 5.018 5.018 160 +0.19(+3.92%)
Apr 14, 2016 4.781 5.018 4.781 4.829 1,542 +0.04(+0.75%)
Apr 13, 2016 4.687 5.018 4.687 4.793 2,573 +0.02(+0.35%)
Apr 12, 2016 4.829 4.829 4.639 4.776 4,531 -0.05(-1.09%)
Apr 11, 2016 4.883 4.921 4.829 4.829 3,996 -0.05(-0.97%)
Apr 08, 2016 4.971 5.160 4.876 4.876 1,086 +0.00(+0.00%)
Apr 07, 2016 4.876 5.018 4.829 4.876 5,406 -0.43(-8.04%)
Apr 06, 2016 5.160 5.302 4.829 5.302 10,195 +0.19(+3.70%)
Apr 05, 2016 5.113 5.207 5.018 5.113 1,815 +0.04(+0.84%)
Apr 04, 2016 5.065 5.207 5.065 5.070 2,818 -0.05(-0.97%)
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.