Eltek Ltd (NQ: ELTK )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2016	4.829	4.931	4.829	4.923	1,077	+0.09(+1.96%)
Aug 31, 2016	4.876	4.971	4.781	4.829	5,541	+0.00(+0.00%)
Aug 30, 2016	5.018	5.065	4.829	4.829	701	+0.00(+0.00%)
Aug 29, 2016	4.971	5.203	4.781	4.829	5,310	-0.33(-6.42%)
Aug 26, 2016	4.971	5.207	4.876	5.160	1,869	+0.09(+1.87%)
Aug 25, 2016	5.113	5.349	5.018	5.065	3,348	-0.12(-2.37%)
Aug 24, 2016	5.298	5.397	5.113	5.188	1,901	-0.07(-1.26%)
Aug 23, 2016	5.376	5.376	5.255	5.255	2,849	+0.00(+0.00%)
Aug 22, 2016	5.113	5.444	5.113	5.255	5,807	+0.12(+2.30%)
Aug 19, 2016	4.971	5.373	4.971	5.136	7,695	+0.17(+3.33%)
Aug 18, 2016	5.018	5.207	4.971	4.971	343	-0.05(-0.94%)
Aug 17, 2016	5.018	5.018	4.971	5.018	1,441	+0.00(+0.00%)
Aug 16, 2016	5.186	5.255	4.971	5.018	2,196	+0.05(+0.95%)
Aug 15, 2016	5.065	5.207	4.971	4.971	2,692	-0.09(-1.87%)
Aug 12, 2016	5.065	5.349	5.065	5.065	168	-0.28(-5.31%)
Aug 11, 2016	5.160	5.397	5.160	5.349	124	+0.24(+4.63%)
Aug 10, 2016	5.208	5.444	5.005	5.113	3,169	-0.19(-3.57%)
Aug 09, 2016	5.439	5.444	5.160	5.302	2,296	+0.05(+0.90%)
Aug 08, 2016	5.255	5.586	5.113	5.255	2,464	-0.19(-3.48%)
Aug 05, 2016	5.302	5.681	5.302	5.444	2,606	+0.24(+4.55%)
Aug 04, 2016	5.633	5.633	5.207	5.207	5,937	-0.38(-6.78%)
Aug 03, 2016	5.444	5.681	5.350	5.586	3,829	+0.05(+0.85%)
Aug 02, 2016	5.676	5.676	5.539	5.539	3,019	-0.14(-2.50%)

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.