Eltek Ltd (NQ: ELTK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	2.907	3.134	2.840	3.087	4,283	-0.03(-0.91%)
Oct 30, 2018	3.049	3.124	2.888	3.115	14,263	+0.09(+2.81%)
Oct 29, 2018	2.973	3.115	2.973	3.030	7,377	+0.14(+4.92%)
Oct 26, 2018	2.840	3.205	2.840	2.888	16,688	-0.12(-4.09%)
Oct 25, 2018	3.143	3.143	2.714	3.011	10,030	-0.21(-6.47%)
Oct 24, 2018	3.200	3.219	2.869	3.219	3,178	+0.00(+0.00%)
Oct 23, 2018	3.162	3.219	3.077	3.219	14,144	-0.01(-0.29%)
Oct 22, 2018	3.550	3.740	3.229	3.229	39,668	-0.68(-17.43%)
Oct 19, 2018	3.598	4.488	3.550	3.910	291,408	+0.18(+4.82%)
Oct 18, 2018	3.408	3.730	3.323	3.730	4,362	+0.23(+6.49%)
Oct 17, 2018	3.333	3.503	3.323	3.503	2,074	+0.01(+0.27%)
Oct 15, 2018		3.494	3.494	3.494	0	-0.01(-0.27%)
Oct 11, 2018		3.503	3.503	3.503	0	+0.09(+2.78%)
Oct 10, 2018	3.304	3.408	3.304	3.408	3,802	+0.09(+2.86%)
Oct 09, 2018	3.314	3.314	3.314	3.314	3,411	+0.00(+0.00%)
Oct 08, 2018	3.333	3.399	3.314	3.314	1,496	-0.09(-2.78%)
Oct 05, 2018	3.238	3.531	3.210	3.408	8,344	+0.14(+4.35%)
Oct 04, 2018	3.389	3.531	3.266	3.266	13,276	-0.12(-3.56%)
Oct 03, 2018	3.266	3.531	3.266	3.387	2,208	+0.03(+0.94%)
Oct 02, 2018	3.513	3.531	3.323	3.355	4,823	-0.03(-1.01%)
Oct 01, 2018	3.503	3.503	3.380	3.389	854	+0.16(+4.99%)
Sep 28, 2018	3.229	3.229	3.229	3.229	528	-0.27(-7.84%)
Sep 27, 2018	3.361	3.531	3.347	3.503	17,880	+0.03(+0.96%)
Sep 26, 2018	3.437	3.470	3.437	3.470	957	-0.01(-0.41%)
Sep 25, 2018	3.465	3.484	3.408	3.484	6,390	+0.08(+2.22%)
Sep 24, 2018		3.513	3.513	3.408	515	-0.10(-2.97%)
Sep 21, 2018	3.513	3.513	3.475	3.513	3,168	+0.03(+0.82%)
Sep 20, 2018	3.399	3.484	3.399	3.484	237	+0.22(+6.67%)
Sep 19, 2018	3.361	3.361	3.266	3.266	10,603	-0.24(-6.76%)
Sep 18, 2018	3.340	3.503	3.340	3.503	422	-0.01(-0.27%)
Sep 17, 2018	3.531	3.531	3.344	3.513	5,719	-0.02(-0.54%)
Sep 14, 2018	3.711	3.768	3.456	3.531	6,126	-0.09(-2.36%)
Sep 13, 2018	3.733	3.733	3.513	3.617	599	-0.12(-3.29%)
Sep 12, 2018	3.740	3.740	3.740	3.740	376	+0.21(+5.86%)
Sep 11, 2018	3.598	3.598	3.533	3.533	731	-0.06(-1.55%)
Sep 10, 2018	3.503	3.588	3.503	3.588	529	+0.04(+1.07%)
Sep 07, 2018	3.456	3.550	3.408	3.550	3,485	-0.09(-2.60%)
Sep 06, 2018		3.645	3.645	3.645	21	+0.00(+0.00%)
Sep 05, 2018	3.446	3.645	3.446	3.645	2,224	-0.00(-0.00%)
Sep 04, 2018		3.645	3.645	3.645	32	+0.00(+0.00%)
Aug 31, 2018		3.645	3.645	3.645	0	+0.00(+0.00%)
Aug 30, 2018		3.645	3.645	3.645	210	+0.00(+0.00%)
Aug 29, 2018	3.636	3.645	3.636	3.645	4,136	-0.04(-1.03%)
Aug 28, 2018	3.787	3.787	3.646	3.683	2,326	+0.04(+1.04%)
Aug 27, 2018	3.636	3.692	3.636	3.645	15,562	+0.11(+3.22%)
Aug 24, 2018	3.531	3.531	3.531	3.531	528	+0.03(+0.81%)
Aug 23, 2018	3.456	3.537	3.456	3.503	2,238	-0.13(-3.65%)
Aug 22, 2018		3.636	3.636	3.636	26	+0.00(+0.00%)
Aug 21, 2018	3.513	3.636	3.513	3.636	318	-0.01(-0.26%)
Aug 20, 2018	3.484	3.645	3.475	3.645	9,065	+0.04(+1.05%)
Aug 17, 2018	3.692	3.692	3.598	3.607	4,224	-0.09(-2.31%)
Aug 16, 2018	3.454	3.692	3.454	3.692	2,788	+0.07(+1.83%)
Aug 15, 2018	3.636	3.636	3.626	3.626	2,092	-0.09(-2.30%)
Aug 14, 2018	3.740	3.740	3.522	3.711	3,220	+0.04(+1.03%)
Aug 13, 2018	3.759	3.759	3.474	3.674	4,397	-0.09(-2.51%)
Aug 10, 2018	3.456	3.787	3.456	3.768	2,112	+0.31(+9.04%)
Aug 09, 2018	3.418	3.609	3.418	3.456	2,412	-0.18(-4.95%)
Aug 08, 2018	3.513	3.787	3.446	3.636	49,951	+0.12(+3.50%)
Aug 07, 2018	3.418	3.513	3.418	3.513	2,770	-0.03(-0.80%)
Aug 06, 2018	3.380	3.541	3.361	3.541	7,737	+0.00(+0.00%)
Aug 03, 2018	3.333	3.550	3.333	3.541	1,478	-0.01(-0.27%)
Aug 02, 2018	3.550	3.550	3.550	3.550	332	+0.01(+0.27%)

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.