Eltek Ltd (NQ: ELTK )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	5.425	5.842	5.363	5.671	315,439	+0.27(+4.90%)
May 27, 2021	5.416	5.614	5.406	5.406	38,818	-0.02(-0.35%)
May 26, 2021	5.359	5.537	5.281	5.425	34,206	-0.01(-0.17%)
May 25, 2021	5.302	5.731	5.207	5.435	316,291	+0.08(+1.41%)
May 24, 2021	5.330	5.359	5.207	5.359	44,650	+0.02(+0.35%)
May 21, 2021	5.236	5.397	5.198	5.340	49,114	+0.14(+2.73%)
May 20, 2021	5.132	5.416	4.857	5.198	446,489	+0.09(+1.86%)
May 19, 2021	4.999	5.340	4.879	5.103	264,444	+0.16(+3.25%)
May 18, 2021	4.999	5.188	4.904	4.942	95,303	-0.06(-1.13%)
May 17, 2021	5.027	5.283	4.848	4.999	85,610	-0.07(-1.40%)
May 14, 2021	4.923	5.936	4.923	5.070	390,242	+0.23(+4.79%)
May 13, 2021	5.548	5.747	4.838	4.838	214,675	-0.71(-12.80%)
May 12, 2021	5.747	5.818	5.491	5.548	61,945	-0.32(-5.48%)
May 11, 2021	5.955	6.085	5.614	5.870	106,937	-0.33(-5.34%)
May 10, 2021	6.779	8.332	5.946	6.201	1,204,255	-0.66(-9.66%)
May 07, 2021	6.495	6.893	6.315	6.864	90,243	+0.30(+4.62%)
May 06, 2021	5.709	7.499	5.558	6.561	1,726,565	+0.88(+15.50%)
May 05, 2021	5.397	6.107	5.368	5.681	139,617	+0.22(+3.99%)
May 04, 2021	5.444	5.558	5.397	5.463	9,467	-0.01(-0.17%)
May 03, 2021	5.387	5.475	5.349	5.472	6,220	-0.01(-0.17%)
Apr 30, 2021	5.491	5.491	5.394	5.482	2,006	-0.01(-0.17%)
Apr 29, 2021	5.491	5.491	5.435	5.491	3,556	+0.12(+2.29%)
Apr 28, 2021	5.491	5.491	5.368	5.368	13,125	-0.09(-1.56%)
Apr 27, 2021	5.529	5.577	5.378	5.453	3,642	-0.01(-0.17%)
Apr 26, 2021	5.264	5.633	5.207	5.463	3,087	+0.19(+3.59%)
Apr 23, 2021	5.482	5.482	5.255	5.274	6,970	-0.21(-3.80%)
Apr 22, 2021	5.528	5.528	5.141	5.482	15,979	+0.16(+3.03%)
Apr 21, 2021	5.255	5.368	5.207	5.321	5,813	+0.11(+2.18%)
Apr 20, 2021	5.207	5.302	5.207	5.207	4,679	-0.09(-1.79%)
Apr 19, 2021	5.283	5.359	5.236	5.302	6,197	-0.09(-1.58%)
Apr 16, 2021	5.397	5.397	5.141	5.387	32,425	-0.03(-0.61%)
Apr 15, 2021	5.643	5.681	5.349	5.420	16,961	-0.25(-4.42%)
Apr 14, 2021	5.756	5.927	5.510	5.671	8,243	+0.05(+0.84%)
Apr 13, 2021	5.851	5.851	5.444	5.624	20,083	-0.29(-4.96%)
Apr 12, 2021	6.012	6.116	5.823	5.917	16,188	+0.00(+0.00%)
Apr 09, 2021	5.804	5.993	5.775	5.917	12,674	+0.10(+1.69%)
Apr 08, 2021	5.823	5.870	5.747	5.819	7,313	-0.00(-0.04%)
Apr 07, 2021	5.791	5.917	5.730	5.821	7,585	-0.01(-0.19%)
Apr 06, 2021	5.794	5.927	5.724	5.832	8,899	+0.04(+0.65%)
Apr 05, 2021	5.775	5.917	5.714	5.794	20,559	-0.05(-0.81%)
Apr 01, 2021	5.889	5.889	5.654	5.842	14,364	-0.04(-0.64%)
Mar 31, 2021	5.946	6.050	5.775	5.880	14,116	-0.16(-2.66%)
Mar 30, 2021	5.813	6.230	5.558	6.040	45,641	+0.24(+4.08%)
Mar 29, 2021	5.662	5.946	5.523	5.804	45,608	+0.17(+3.03%)
Mar 26, 2021	5.605	5.709	5.406	5.633	24,398	+0.03(+0.51%)
Mar 25, 2021	5.719	5.946	5.586	5.605	97,396	+0.03(+0.51%)
Mar 24, 2021	5.633	5.719	5.397	5.577	98,760	+0.35(+6.70%)
Mar 23, 2021	5.491	5.520	5.122	5.226	170,025	-0.19(-3.50%)
Mar 22, 2021	5.387	5.482	5.226	5.416	20,747	+0.11(+2.14%)
Mar 19, 2021	5.321	5.444	5.297	5.302	10,562	+0.07(+1.27%)
Mar 18, 2021	5.293	5.387	5.217	5.236	7,362	-0.06(-1.07%)
Mar 17, 2021	5.245	5.293	5.027	5.293	8,379	+0.14(+2.76%)
Mar 16, 2021	5.293	5.397	5.056	5.150	9,021	-0.06(-1.09%)
Mar 15, 2021	5.264	5.387	5.207	5.207	7,641	+0.09(+1.66%)
Mar 12, 2021	5.245	5.264	5.122	5.122	9,400	-0.18(-3.39%)
Mar 11, 2021	5.425	5.425	5.160	5.302	9,900	-0.04(-0.71%)
Mar 10, 2021	5.274	5.415	5.179	5.340	6,206	+0.14(+2.73%)
Mar 09, 2021	5.084	5.359	4.990	5.198	17,904	+0.11(+2.23%)
Mar 08, 2021	5.150	5.283	4.857	5.084	45,770	+0.09(+1.70%)
Mar 05, 2021	4.999	5.008	4.756	4.999	37,917	+0.15(+3.13%)
Mar 04, 2021	5.141	5.141	4.762	4.848	35,856	-0.36(-6.91%)
Mar 03, 2021	5.160	5.293	5.157	5.207	13,037	+0.08(+1.48%)
Mar 02, 2021	5.435	5.567	5.122	5.132	25,318	-0.30(-5.57%)

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.