Eltek Ltd (NQ: ELTK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	4.062	4.204	4.052	4.185	1,825	+0.12(+3.03%)
May 30, 2018	4.119	4.213	4.043	4.062	8,784	-0.01(-0.23%)
May 29, 2018	3.920	4.232	3.920	4.071	10,701	+0.25(+6.67%)
May 25, 2018		3.816	3.816	3.816	0	-0.07(-1.92%)
May 24, 2018	3.806	4.005	3.788	3.891	12,470	-0.10(-2.54%)
May 23, 2018	3.882	3.995	3.816	3.992	17,413	+0.07(+1.86%)
May 22, 2018	4.261	4.261	3.834	3.920	55,961	-0.25(-5.91%)
May 21, 2018	4.166	4.261	4.014	4.166	16,539	+0.06(+1.38%)
May 18, 2018	4.100	4.241	3.976	4.109	28,045	+0.05(+1.17%)
May 17, 2018	4.062	4.393	3.958	4.062	183,083	+0.09(+2.14%)
May 16, 2018	4.043	4.156	3.976	3.976	41,410	-0.07(-1.64%)
May 15, 2018	3.995	4.119	3.929	4.043	7,464	+0.11(+2.89%)
May 14, 2018	3.901	3.995	3.901	3.929	4,924	+0.03(+0.73%)
May 11, 2018	4.005	4.005	3.889	3.901	12,915	+0.03(+0.73%)
May 10, 2018	3.939	4.119	3.787	3.872	12,026	-0.14(-3.54%)
May 09, 2018	3.891	4.166	3.853	4.014	11,975	+0.16(+4.18%)
May 08, 2018	3.863	3.882	3.730	3.853	11,647	-0.01(-0.25%)
May 07, 2018	3.674	3.891	3.674	3.863	24,963	-0.04(-0.97%)
May 04, 2018	3.816	4.065	3.740	3.901	80,058	+0.08(+1.98%)
May 03, 2018	3.626	4.346	3.607	3.825	393,864	+0.25(+6.88%)
May 02, 2018	3.563	3.910	3.550	3.579	45,988	-0.11(-3.08%)
May 01, 2018	3.721	3.721	3.484	3.692	1,741	+0.26(+7.44%)
Apr 30, 2018	3.598	3.711	3.437	3.437	31,547	-0.19(-5.22%)
Apr 27, 2018	3.740	3.740	3.588	3.626	3,820	+0.00(+0.00%)
Apr 26, 2018	3.588	3.626	3.588	3.626	332	+0.05(+1.32%)
Apr 24, 2018		3.579	3.579	3.579	16	-0.16(-4.30%)
Apr 23, 2018	3.759	3.759	3.522	3.740	17,213	+0.02(+0.51%)
Apr 20, 2018	3.749	3.749	3.674	3.721	8,255	+0.08(+2.08%)
Apr 19, 2018	3.551	3.645	3.550	3.645	2,526	+0.09(+2.67%)
Apr 18, 2018	3.538	3.606	3.538	3.550	2,562	-0.08(-2.09%)
Apr 17, 2018	3.674	3.674	3.534	3.626	7,684	+0.02(+0.52%)
Apr 16, 2018	3.599	3.616	3.531	3.607	4,602	+0.08(+2.14%)
Apr 13, 2018	3.731	3.731	3.531	3.531	9,170	-0.04(-1.06%)
Apr 12, 2018	3.598	3.749	3.564	3.569	2,108	-0.08(-2.08%)
Apr 11, 2018	3.513	3.645	3.513	3.645	1,023	+0.12(+3.49%)
Apr 10, 2018	3.598	3.645	3.513	3.522	2,564	+0.03(+0.81%)
Apr 09, 2018	3.626	3.711	3.456	3.494	4,447	-0.11(-3.12%)
Apr 06, 2018	3.692	3.815	3.522	3.606	5,440	+0.06(+1.57%)
Apr 05, 2018	3.617	3.967	3.522	3.550	91,656	+0.00(+0.00%)
Apr 04, 2018	3.408	3.778	3.361	3.550	37,041	+0.14(+4.17%)
Apr 03, 2018	3.456	3.456	3.314	3.408	24,367	-0.05(-1.37%)
Apr 02, 2018	3.541	3.541	3.408	3.456	7,699	+0.02(+0.55%)
Mar 29, 2018		3.437	3.437	3.437	0	-0.08(-2.16%)
Mar 28, 2018	3.550	3.863	3.408	3.513	78,644	-0.05(-1.33%)
Mar 27, 2018	3.541	3.768	3.541	3.560	11,834	+0.03(+0.80%)
Mar 26, 2018	3.520	3.626	3.520	3.531	8,513	+0.03(+0.81%)
Mar 23, 2018	4.166	4.166	3.503	3.503	51,659	-0.59(-14.35%)
Mar 22, 2018	4.166	4.251	3.948	4.090	4,936	+0.02(+0.47%)
Mar 21, 2018	4.151	4.308	4.071	4.071	22,840	-0.05(-1.15%)
Mar 20, 2018	3.976	4.166	3.976	4.119	6,872	+0.20(+5.07%)
Mar 19, 2018	3.920	4.175	3.880	3.920	22,984	-0.05(-1.19%)
Mar 16, 2018	4.261	4.463	3.910	3.967	48,887	-0.23(-5.39%)
Mar 15, 2018	3.844	4.488	3.844	4.193	274,631	+0.39(+10.17%)
Mar 14, 2018	3.910	4.005	3.797	3.806	6,860	-0.16(-4.06%)
Mar 13, 2018	4.062	4.062	3.891	3.967	1,072	+0.03(+0.72%)
Mar 12, 2018	3.976	4.071	3.882	3.939	30,319	+0.01(+0.24%)
Mar 09, 2018	3.929	4.099	3.882	3.929	7,434	+0.14(+3.75%)
Mar 08, 2018	3.863	3.967	3.787	3.787	1,647	-0.08(-1.96%)
Mar 07, 2018	3.901	4.109	3.863	3.863	15,800	-0.04(-0.97%)
Mar 06, 2018	3.569	4.005	3.569	3.901	25,343	+0.37(+10.46%)
Mar 05, 2018	3.749	3.749	3.494	3.531	16,992	-0.11(-3.12%)
Mar 02, 2018	3.398	3.882	3.333	3.645	95,167	+0.22(+6.36%)

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.