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

Eltek Ltd (NQ: ELTK )

10.83 -0.01 (-0.11%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 20, 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 (%)
Nov 28, 2016 4.119 4.119 4.119 0 -0.10(-2.47%)
Nov 25, 2016 4.223 4.223 4.223 4.223 105 +0.06(+1.36%)
Nov 23, 2016 4.166 4.166 4.166 0 +0.14(+3.53%)
Nov 22, 2016 3.981 4.024 3.840 4.024 2,484 -0.38(-8.56%)
Nov 21, 2016 3.901 4.403 3.901 4.401 2,264 +0.38(+9.36%)
Nov 18, 2016 4.355 4.355 4.024 4.024 2,460 -0.09(-2.30%)
Nov 17, 2016 4.071 4.071 4.071 4.119 5,736 +0.00(+0.00%)
Nov 16, 2016 3.414 4.504 3.414 4.119 21,445 -0.95(-18.69%)
Nov 15, 2016 4.686 5.065 4.639 5.065 735 +0.38(+8.19%)
Nov 14, 2016 4.734 4.734 4.734 4.682 2,575 -0.43(-8.43%)
Nov 11, 2016 4.876 5.113 4.639 5.113 3,918 +0.33(+6.92%)
Nov 10, 2016 5.113 5.113 4.781 4.782 1,119 +0.00(+0.01%)
Nov 09, 2016 4.734 4.782 4.734 4.781 2,260 +0.05(+1.00%)
Nov 08, 2016 4.734 4.829 4.687 4.734 308 +0.05(+1.01%)
Nov 07, 2016 4.734 4.923 4.687 4.687 343 +0.05(+1.01%)
Nov 04, 2016 4.687 4.829 4.640 4.640 4,303 +0.00(+0.01%)
Nov 03, 2016 4.545 4.639 4.545 4.639 1,056 +0.05(+1.03%)
Nov 02, 2016 4.592 4.592 4.537 4.592 2,330 -0.05(-1.02%)
Nov 01, 2016 4.639 4.640 4.592 4.639 1,704 -0.28(-5.77%)
Oct 31, 2016 4.639 4.923 4.639 4.923 173 +0.19(+4.00%)
Oct 28, 2016 4.734 4.734 4.639 4.734 1,056 +0.09(+2.04%)
Oct 27, 2016 4.656 4.656 4.639 4.639 274 +0.00(+0.00%)
Oct 26, 2016 4.970 4.971 4.639 4.639 121 +0.05(+1.03%)
Oct 25, 2016 4.781 4.781 4.592 4.592 1,225 -0.19(-3.96%)
Oct 24, 2016 4.781 4.781 4.781 4.781 504 -0.05(-0.98%)
Oct 21, 2016 4.781 4.829 4.781 4.829 74 +0.05(+0.99%)
Oct 20, 2016 4.781 4.781 4.781 4.781 219 +0.00(+0.00%)
Oct 19, 2016 4.781 4.852 4.781 4.781 675 +0.00(+0.00%)
Oct 18, 2016 4.782 4.782 4.781 4.781 1,140 +0.00(+0.00%)
Oct 17, 2016 4.805 4.805 4.781 4.781 105 +0.00(+0.00%)
Oct 14, 2016 4.781 4.781 4.781 4.781 21 -0.14(-2.88%)
Oct 13, 2016 4.923 5.026 4.829 4.923 2,282 +0.14(+2.97%)
Oct 12, 2016 4.781 4.781 4.781 4.781 34 +0.00(+0.00%)
Oct 11, 2016 4.948 4.948 4.781 4.781 152 -0.05(-0.98%)
Oct 10, 2016 4.829 4.946 4.687 4.829 4,129 -0.14(-2.86%)
Oct 07, 2016 5.302 5.302 4.734 4.971 4,499 -0.19(-3.67%)
Oct 06, 2016 4.734 5.207 4.734 5.160 7,052 +0.43(+9.00%)
Oct 05, 2016 4.734 4.781 4.734 4.734 179 +0.05(+1.01%)
Oct 04, 2016 4.829 4.875 4.639 4.687 2,387 -0.19(-3.88%)
Oct 03, 2016 4.876 4.876 4.876 4.876 8 +0.00(+0.00%)
Sep 30, 2016 4.781 4.876 4.734 4.876 195 +0.12(+2.59%)
Sep 29, 2016 4.781 4.876 4.592 4.753 1,510 -0.08(-1.57%)
Sep 28, 2016 4.805 4.852 4.781 4.829 911 +0.05(+0.99%)
Sep 27, 2016 4.781 4.781 4.781 4.781 21 +0.00(+0.00%)
Sep 26, 2016 4.781 4.781 4.781 4.781 21 -0.05(-0.98%)
Sep 23, 2016 5.065 5.065 4.781 4.829 2,513 +0.00(+0.00%)
Sep 22, 2016 4.876 4.876 4.829 4.829 318 +0.00(+0.00%)
Sep 21, 2016 4.924 4.924 4.829 4.829 1,584 -0.28(-5.56%)
Sep 20, 2016 5.065 5.113 5.065 5.113 477 +0.19(+3.85%)
Sep 19, 2016 4.923 4.923 4.829 4.923 330 +0.00(+0.00%)
Sep 16, 2016 4.829 4.923 4.829 4.923 156 +0.00(+0.00%)
Sep 15, 2016 4.876 4.923 4.734 4.923 2,599 +0.00(+0.00%)
Sep 14, 2016 4.971 4.971 4.829 4.923 989 -0.05(-0.95%)
Sep 13, 2016 4.971 5.018 4.829 4.971 2,106 +0.09(+1.94%)
Sep 12, 2016 4.923 5.018 4.781 4.876 866 -0.14(-2.83%)
Sep 09, 2016 5.000 5.018 5.000 5.018 76 +0.00(+0.00%)
Sep 08, 2016 5.018 5.018 5.018 5.018 22 +0.19(+3.92%)
Sep 07, 2016 4.971 4.971 4.781 4.829 2,545 -0.14(-2.86%)
Sep 06, 2016 4.971 5.046 4.971 4.971 1,520 -0.09(-1.87%)
Sep 02, 2016 4.876 5.065 5.065 5.065 4,752 +0.14(+2.88%)
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.