Eltek Ltd (NQ: ELTK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	4.980	5.172	4.980	5.172	4,845	+0.06(+1.15%)
Oct 28, 2021	5.075	5.330	5.075	5.113	17,102	+0.08(+1.50%)
Oct 27, 2021	5.113	5.302	4.961	5.037	13,696	-0.13(-2.56%)
Oct 26, 2021	5.207		5.169	5.169	8,875	-0.07(-1.27%)
Oct 25, 2021	5.293	5.377	5.207	5.236	14,098	+0.03(+0.55%)
Oct 22, 2021	5.311	5.444	5.207	5.207	21,039	-0.18(-3.40%)
Oct 21, 2021	5.312	5.435	5.274	5.391	22,515	+0.09(+1.67%)
Oct 20, 2021	5.406	5.406	5.302	5.302	4,305	-0.03(-0.53%)
Oct 19, 2021	5.340	5.453	5.302	5.330	53,243	+0.01(+0.18%)
Oct 18, 2021	5.359	5.359	5.321	5.321	1,630	-0.01(-0.18%)
Oct 15, 2021	5.387	5.387	5.198	5.330	8,114	-0.06(-1.05%)
Oct 14, 2021	5.368	5.412	5.302	5.387	5,389	+0.04(+0.71%)
Oct 13, 2021	5.226	5.428	5.226	5.349	17,416	+0.14(+2.73%)
Oct 12, 2021	5.274	5.321	5.207	5.207	10,942	-0.11(-2.13%)
Oct 11, 2021	5.406	5.444	5.169	5.321	11,367	-0.15(-2.77%)
Oct 08, 2021	5.510	5.548	5.435	5.472	2,897	+0.12(+2.22%)
Oct 07, 2021	5.397	5.425	5.302	5.354	31,355	-0.01(-0.27%)
Oct 06, 2021	5.444	5.444	5.368	5.368	12,131	-0.06(-1.05%)
Oct 05, 2021	5.472	5.472	5.397	5.425	9,073	-0.07(-1.21%)
Oct 04, 2021	5.539	5.539	5.454	5.491	6,212	-0.05(-0.85%)
Oct 01, 2021	5.472	5.624	5.472	5.539	6,026	+0.07(+1.21%)
Sep 30, 2021	5.614	5.643	5.425	5.472	16,062	-0.10(-1.87%)
Sep 29, 2021	5.595	5.595	5.491	5.577	19,224	-0.02(-0.34%)
Sep 28, 2021	5.491	5.721	5.491	5.596	27,721	+0.06(+1.03%)
Sep 27, 2021	5.548	5.701	5.539	5.539	12,169	-0.06(-1.02%)
Sep 24, 2021	5.690	5.870	5.539	5.595	30,713	-0.12(-2.15%)
Sep 23, 2021	5.577	5.735	5.416	5.719	28,777	+0.23(+4.14%)
Sep 22, 2021	5.561	5.561	5.406	5.491	6,489	+0.09(+1.75%)
Sep 21, 2021	5.321	5.529	5.302	5.397	13,869	+0.08(+1.42%)
Sep 20, 2021	5.539	5.614	5.302	5.321	34,667	-0.40(-6.95%)
Sep 17, 2021	5.747	5.861	5.681	5.719	16,580	-0.04(-0.66%)
Sep 16, 2021	5.804	5.974	5.709	5.756	6,185	-0.07(-1.14%)
Sep 15, 2021	6.026	6.026	5.756	5.823	14,775	-0.09(-1.60%)
Sep 14, 2021	5.965	5.965	5.842	5.917	6,823	+0.01(+0.16%)
Sep 13, 2021	5.870	5.965	5.823	5.908	12,214	+0.03(+0.48%)
Sep 10, 2021	6.003	6.067	5.851	5.880	7,202	-0.09(-1.43%)
Sep 09, 2021	6.012	6.135	5.756	5.965	25,208	-0.03(-0.47%)
Sep 08, 2021	6.059	6.296	5.848	5.993	12,690	-0.13(-2.16%)
Sep 07, 2021	6.334	6.424	6.107	6.126	33,967	-0.14(-2.27%)
Sep 03, 2021	6.467	6.476	6.249	6.268	12,618	-0.18(-2.79%)
Sep 02, 2021	6.429	6.618	6.392	6.448	13,017	+0.01(+0.15%)
Sep 01, 2021	6.514	6.675	6.437	6.438	33,147	-0.09(-1.45%)
Aug 31, 2021	6.249	6.779	6.230	6.533	183,373	+0.21(+3.29%)
Aug 30, 2021	6.126	6.561	6.059	6.324	169,535	+0.28(+4.70%)
Aug 27, 2021	5.917	6.429	5.737	6.040	202,975	+0.11(+1.92%)
Aug 26, 2021	6.003	6.003	5.883	5.927	5,263	-0.16(-2.62%)
Aug 25, 2021	5.899	6.086	5.899	6.086	1,130	+0.11(+1.88%)
Aug 24, 2021	5.842	6.097	5.832	5.974	27,427	+0.17(+2.94%)
Aug 23, 2021	5.813	5.936	5.738	5.804	7,915	-0.06(-0.97%)
Aug 20, 2021	5.624	5.917	5.614	5.861	28,246	+0.24(+4.21%)
Aug 19, 2021	5.889	5.998	5.624	5.624	36,868	-0.20(-3.41%)
Aug 18, 2021	6.126	6.154	5.633	5.823	201,339	+0.26(+4.59%)
Aug 17, 2021	5.842	5.932	5.397	5.567	30,028	-0.37(-6.22%)
Aug 16, 2021	6.154	6.154	5.823	5.936	25,407	-0.28(-4.57%)
Aug 13, 2021	6.201	6.291	6.091	6.220	10,834	-0.08(-1.20%)
Aug 12, 2021	6.126	6.296	6.126	6.296	5,827	+0.11(+1.84%)
Aug 11, 2021	6.343	6.412	6.135	6.182	27,110	-0.16(-2.54%)
Aug 10, 2021	6.542	6.675	6.334	6.343	27,909	-0.20(-3.04%)
Aug 09, 2021	6.504	6.599	6.448	6.542	16,405	+0.20(+3.13%)
Aug 06, 2021	6.542	6.552	6.277	6.343	15,034	-0.18(-2.76%)
Aug 05, 2021	6.694	6.788	6.448	6.523	75,989	-0.14(-2.13%)
Aug 04, 2021	6.438	6.796	6.332	6.665	46,815	+0.23(+3.53%)
Aug 03, 2021	6.485	6.495	6.372	6.438	11,188	-0.06(-0.87%)

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.