Skip to main content
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 (%)
May 28, 2010 7.243 7.716 7.101 7.432 232 +0.19(+2.61%)
May 27, 2010 7.574 7.906 7.148 7.243 8,014 -0.57(-7.27%)
May 26, 2010 6.912 7.953 6.912 7.811 1,849 +0.85(+12.24%)
May 25, 2010 6.959 7.622 6.722 6.959 1,442 -0.43(-5.77%)
May 24, 2010 7.338 7.385 7.148 7.385 2,804 +0.24(+3.31%)
May 21, 2010 6.722 7.338 6.722 7.148 1,993 +0.19(+2.72%)
May 20, 2010 7.243 7.243 6.817 6.959 4,917 -0.24(-3.30%)
May 19, 2010 7.101 7.479 7.101 7.196 1,711 -0.05(-0.65%)
May 18, 2010 7.622 7.622 7.243 7.243 945 -0.28(-3.77%)
May 17, 2010 7.906 8.047 7.338 7.527 5,719 -0.52(-6.47%)
May 14, 2010 8.095 8.379 8.048 8.048 8,343 -0.43(-5.03%)
May 13, 2010 8.284 8.491 8.284 8.474 6,773 +0.28(+3.47%)
May 12, 2010 7.574 8.237 7.574 8.190 15,704 +0.33(+4.22%)
May 11, 2010 7.669 7.858 7.669 7.858 2,646 +0.00(+0.00%)
May 10, 2010 8.048 8.237 7.574 7.858 5,386 +0.33(+4.40%)
May 07, 2010 7.360 7.906 7.196 7.527 6,083 -0.19(-2.45%)
May 06, 2010 6.912 7.811 6.912 7.716 8,915 +0.38(+5.16%)
May 05, 2010 7.106 7.385 6.959 7.338 6,020 -0.09(-1.27%)
May 04, 2010 7.953 7.953 6.912 7.432 10,353 -0.33(-4.27%)
May 03, 2010 6.722 8.616 6.722 7.764 81,034 +1.47(+23.31%)
Apr 30, 2010 6.154 6.296 6.154 6.296 1,493 +0.00(+0.00%)
Apr 29, 2010 6.059 6.296 5.917 6.296 7,894 +0.10(+1.53%)
Apr 28, 2010 6.154 6.201 6.059 6.201 901 -0.05(-0.77%)
Apr 27, 2010 6.107 6.249 5.870 6.249 510 -0.14(-2.22%)
Apr 26, 2010 6.249 6.438 6.154 6.391 7,300 +0.00(+0.01%)
Apr 23, 2010 6.249 6.485 6.154 6.390 834 +0.05(+0.75%)
Apr 22, 2010 6.154 6.343 6.154 6.343 4,379 +0.09(+1.51%)
Apr 20, 2010 6.249 6.249 6.249 6.249 0 +0.14(+2.33%)
Apr 19, 2010 5.889 6.249 5.823 6.106 2,458 -0.14(-2.28%)
Apr 16, 2010 6.201 6.249 6.059 6.249 538 +0.09(+1.54%)
Apr 15, 2010 6.059 6.201 6.059 6.154 3,218 +0.00(+0.00%)
Apr 14, 2010 6.059 6.201 5.917 6.154 5,218 -0.05(-0.76%)
Apr 13, 2010 5.870 6.201 5.870 6.201 2,972 +0.05(+0.76%)
Apr 12, 2010 5.823 6.201 5.823 6.154 5,347 +0.00(+0.00%)
Apr 09, 2010 6.249 6.249 6.107 6.154 1,642 -0.14(-2.25%)
Apr 08, 2010 6.154 6.296 6.154 6.296 2,294 -0.00(-0.01%)
Apr 07, 2010 6.201 6.296 6.154 6.296 887 -0.19(-2.92%)
Apr 06, 2010 6.201 6.485 6.201 6.485 90 +0.05(+0.74%)
Apr 01, 2010 6.438 6.438 6.438 6.438 0 +0.52(+8.80%)
Mar 31, 2010 6.012 6.391 5.917 5.917 20,817 -0.38(-6.01%)
Mar 30, 2010 6.059 6.296 6.059 6.296 84 -0.14(-2.21%)
Mar 29, 2010 6.343 6.438 6.343 6.438 95 -0.05(-0.72%)
Mar 26, 2010 6.059 6.533 6.059 6.485 1,949 +0.24(+3.78%)
Mar 25, 2010 6.391 6.627 6.154 6.249 2,600 -0.28(-4.35%)
Mar 24, 2010 6.532 6.533 6.201 6.533 149 -0.00(-0.01%)
Mar 23, 2010 6.675 6.817 6.533 6.533 486 -0.24(-3.49%)
Mar 22, 2010 6.012 6.769 6.012 6.769 253 +0.47(+7.52%)
Mar 19, 2010 6.078 6.296 6.059 6.296 1,542 +0.14(+2.31%)
Mar 18, 2010 6.173 6.173 6.154 6.154 179 -0.19(-2.99%)
Mar 17, 2010 6.249 6.390 6.249 6.343 935 +0.00(+0.00%)
Mar 16, 2010 6.627 6.627 6.012 6.343 8,986 -0.05(-0.74%)
Mar 15, 2010 6.533 7.006 6.391 6.391 3,921 -0.28(-4.25%)
Mar 12, 2010 6.343 6.674 5.965 6.674 13,954 -0.00(-0.01%)
Mar 11, 2010 7.101 7.858 6.533 6.675 46,332 +0.76(+12.80%)
Mar 10, 2010 5.917 5.917 5.681 5.917 3,136 +0.00(+0.00%)
Mar 09, 2010 5.917 5.918 5.917 5.917 1,744 +0.05(+0.81%)
Mar 08, 2010 5.492 5.870 5.491 5.870 1,109 +0.14(+2.47%)
Mar 05, 2010 5.633 5.728 5.633 5.728 817 +0.05(+0.83%)
Mar 04, 2010 5.539 5.681 5.538 5.681 545 +0.05(+0.84%)
Mar 03, 2010 5.491 5.681 5.491 5.633 802 +0.14(+2.59%)
Mar 02, 2010 5.302 5.491 5.302 5.491 78 +0.00(+0.01%)
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.