Eltek Ltd (NQ: ELTK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	3.891	3.948	3.797	3.825	21,883	-0.05(-1.22%)
Jan 30, 2018	4.213	4.213	3.816	3.872	43,446	-0.27(-6.41%)
Jan 29, 2018	4.251	4.317	4.043	4.137	26,805	-0.10(-2.46%)
Jan 26, 2018	4.223	4.421	4.119	4.242	51,363	+0.06(+1.36%)
Jan 25, 2018	4.384	4.450	4.166	4.185	53,981	-0.19(-4.33%)
Jan 24, 2018	4.336	4.549	4.271	4.374	25,386	+0.06(+1.32%)
Jan 23, 2018	4.545	4.545	4.309	4.317	39,743	-0.15(-3.28%)
Jan 22, 2018	4.497	4.592	4.264	4.464	25,185	-0.02(-0.53%)
Jan 19, 2018	4.478	4.630	4.361	4.488	22,878	+0.08(+1.72%)
Jan 18, 2018	4.440	4.592	4.317	4.412	40,392	-0.05(-1.06%)
Jan 17, 2018	4.431	5.150	4.403	4.459	467,032	+0.07(+1.51%)
Jan 16, 2018	4.156	5.633	4.146	4.393	1,362,415	+0.30(+7.41%)
Jan 12, 2018		4.090	4.090	4.090	0	+0.04(+0.93%)
Jan 11, 2018	3.920	4.336	3.904	4.052	17,157	+0.09(+2.15%)
Jan 10, 2018	4.085	4.167	3.948	3.967	20,661	-0.12(-3.01%)
Jan 09, 2018	4.261	4.355	4.071	4.090	18,285	-0.21(-4.85%)
Jan 08, 2018	4.251	4.348	4.137	4.298	17,730	+0.20(+4.85%)
Jan 05, 2018	4.166	4.308	4.090	4.100	22,734	-0.05(-1.11%)
Jan 04, 2018	4.298	4.346	3.976	4.146	32,930	+0.05(+1.13%)
Jan 03, 2018	4.071	4.365	3.976	4.099	82,231	+0.05(+1.16%)
Jan 02, 2018		4.119	3.891	4.052	13,908	+0.19(+4.90%)
Dec 29, 2017		3.863	3.863	3.863	0	+0.04(+0.99%)
Dec 28, 2017	3.891	4.005	3.825	3.825	22,412	-0.09(-2.42%)
Dec 27, 2017	3.863	4.041	3.863	3.920	18,947	+0.01(+0.24%)
Dec 26, 2017	3.967	4.204	3.844	3.910	33,827	-0.10(-2.59%)
Dec 22, 2017	4.014	4.156	3.798	4.014	60,851	+0.05(+1.19%)
Dec 21, 2017	4.677	5.075	3.816	3.967	314,565	-0.67(-14.49%)
Dec 20, 2017	3.612	4.687	3.598	4.639	544,174	+0.91(+24.37%)
Dec 19, 2017	3.569	4.071	3.508	3.730	281,172	+0.14(+3.96%)
Dec 18, 2017	3.816	3.824	3.569	3.588	73,187	-0.09(-2.32%)
Dec 15, 2017	4.081	4.220	3.607	3.674	124,033	-0.43(-10.39%)
Dec 14, 2017	4.497	4.497	3.787	4.100	251,498	-0.04(-0.92%)
Dec 13, 2017	3.446	5.510	3.426	4.137	1,696,344	+0.53(+14.70%)
Dec 12, 2017	3.222	4.450	3.200	3.607	992,473	+0.36(+11.08%)
Dec 11, 2017	3.181	3.398	3.181	3.247	9,818	+0.05(+1.48%)
Dec 08, 2017	3.238	3.295	3.181	3.200	16,085	-0.03(-0.88%)
Dec 07, 2017	3.314	3.872	3.172	3.229	159,445	-0.10(-3.12%)
Dec 06, 2017	3.162	3.335	3.162	3.333	31,575	+0.15(+4.76%)
Dec 05, 2017	3.124	3.493	3.124	3.181	98,298	+0.02(+0.60%)
Dec 04, 2017	3.323	3.380	3.162	3.162	38,169	-0.09(-2.91%)
Dec 01, 2017	3.389	3.418	3.210	3.257	50,311	-0.15(-4.41%)
Nov 30, 2017	3.191	4.005	3.133	3.407	366,089	+0.24(+7.43%)
Nov 29, 2017	3.219	3.446	3.162	3.172	26,002	-0.08(-2.33%)
Nov 28, 2017	3.503	3.872	3.157	3.247	168,800	-0.17(-4.99%)
Nov 27, 2017	3.929	4.308	3.172	3.418	233,078	-0.88(-20.48%)
Nov 24, 2017	4.507	4.697	4.006	4.298	126,374	-0.32(-6.97%)
Nov 22, 2017	5.491	8.474	4.611	4.620	2,236,881	+1.07(+30.13%)
Nov 21, 2017	3.172	4.094	3.172	3.550	162,983	+0.51(+16.60%)
Nov 20, 2017	2.935	3.266	2.930	3.045	16,896	+0.04(+1.29%)
Nov 17, 2017	2.911	3.077	2.840	3.006	16,882	+0.07(+2.42%)
Nov 16, 2017	2.935	2.935	2.869	2.935	1,502	+0.08(+2.90%)
Nov 15, 2017	2.746	2.930	2.746	2.852	1,043	+0.11(+3.88%)
Nov 14, 2017	2.897	3.030	2.509	2.746	19,931	-0.19(-6.45%)
Nov 13, 2017	3.077	3.077	2.935	2.935	10,738	-0.19(-6.06%)
Nov 10, 2017	3.030	3.404	3.006	3.124	40,961	+0.09(+3.13%)
Nov 09, 2017	3.077	3.077	3.029	3.030	1,429	+0.00(+0.00%)
Nov 08, 2017	3.077	3.077	2.936	3.030	3,105	+0.01(+0.36%)
Nov 07, 2017	3.029	3.077	2.998	3.019	4,500	+0.08(+2.85%)
Nov 06, 2017	3.172	3.219	2.935	2.935	4,183	-0.00(-0.03%)
Nov 03, 2017	3.030	3.077	2.936	2.936	6,738	-0.05(-1.59%)
Nov 02, 2017	2.982	3.077	2.950	2.983	4,647	-0.14(-4.52%)

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.