Eltek Ltd (NQ: ELTK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	9.310	9.596	8.877	9.241	11,386	+0.07(+0.71%)
Oct 30, 2023	9.261	9.365	9.148	9.176	6,737	-0.18(-1.96%)
Oct 27, 2023	9.389	9.813	9.221	9.359	10,111	+0.12(+1.28%)
Oct 26, 2023	10.18	10.38	9.064	9.241	61,178	-0.69(-6.94%)
Oct 25, 2023	10.18	10.18	9.684	9.931	71,310	+0.27(+2.75%)
Oct 24, 2023	9.064	10.17	9.064	9.665	25,739	+0.62(+6.86%)
Oct 23, 2023	8.739	9.409	8.591	9.044	44,328	+0.07(+0.77%)
Oct 20, 2023	9.468	9.468	8.483	8.975	65,064	-0.52(-5.50%)
Oct 19, 2023	10.07	10.07	9.497	9.497	23,751	-0.77(-7.49%)
Oct 18, 2023	9.665	10.28	9.665	10.27	43,016	+0.57(+5.89%)
Oct 17, 2023	9.359	10.19	9.350	9.694	71,971	+0.22(+2.29%)
Oct 16, 2023	9.152	9.665	9.123	9.478	108,807	+0.38(+4.23%)
Oct 13, 2023	8.936	9.143	8.640	9.093	37,883	+0.15(+1.65%)
Oct 12, 2023	9.606	9.917	8.739	8.946	103,875	-0.66(-6.87%)
Oct 11, 2023	11.12	11.18	8.374	9.606	211,161	-1.58(-14.10%)
Oct 10, 2023	10.59	11.32	10.39	11.18	54,312	+0.70(+6.72%)
Oct 09, 2023	10.30	10.59	9.852	10.48	49,031	+0.07(+0.66%)
Oct 06, 2023	10.33	10.54	9.753	10.41	47,260	+0.28(+2.77%)
Oct 05, 2023	10.46	10.46	9.734	10.13	18,024	-0.05(-0.48%)
Oct 04, 2023	9.606	10.39	9.507	10.18	41,770	+0.72(+7.60%)
Oct 03, 2023	9.340	9.692	9.212	9.458	15,216	-0.02(-0.21%)
Oct 02, 2023	9.507	9.678	9.162	9.478	17,393	+0.15(+1.58%)
Sep 29, 2023	9.044	9.714	8.955	9.330	17,488	+0.45(+5.11%)
Sep 28, 2023	8.788	9.084	8.688	8.877	22,005	+0.20(+2.27%)
Sep 27, 2023	8.729	8.837	8.670	8.679	13,658	-0.02(-0.23%)
Sep 26, 2023	8.670	8.847	8.670	8.699	8,207	-0.02(-0.23%)
Sep 25, 2023	8.778	8.803	8.680	8.719	51,808	-0.52(-5.65%)
Sep 22, 2023	9.911	9.911	9.005	9.241	60,551	-0.71(-7.13%)
Sep 21, 2023	10.01	10.63	9.852	9.950	69,170	-0.04(-0.39%)
Sep 20, 2023	8.857	9.990	8.857	9.990	68,583	+1.12(+12.67%)
Sep 19, 2023	8.266	8.867	8.256	8.867	28,629	+0.80(+9.89%)
Sep 18, 2023	7.960	8.266	7.921	8.069	51,085	-0.20(-2.38%)
Sep 15, 2023	8.236	8.315	7.931	8.266	14,781	+0.12(+1.45%)
Sep 14, 2023	7.901	8.288	7.901	8.148	12,955	+0.19(+2.35%)
Sep 13, 2023	8.039	8.213	7.951	7.960	10,187	-0.04(-0.49%)
Sep 12, 2023	8.187	8.276	8.000	8.000	8,234	-0.17(-2.11%)
Sep 11, 2023	8.039	8.276	8.019	8.172	30,426	+0.02(+0.30%)
Sep 08, 2023	8.079	8.364	7.931	8.148	27,792	+0.20(+2.48%)
Sep 07, 2023	7.970	8.295	7.951	7.951	6,670	-0.09(-1.10%)
Sep 06, 2023	8.187	8.364	7.882	8.039	20,881	-0.13(-1.63%)
Sep 05, 2023	8.276	8.276	8.112	8.172	23,673	-0.10(-1.25%)
Sep 01, 2023	8.157	8.473	8.069	8.276	29,792	+0.14(+1.69%)
Aug 31, 2023	8.059	8.374	8.059	8.138	34,364	-0.02(-0.24%)
Aug 30, 2023	8.039	8.384	8.029	8.157	42,714	+0.13(+1.60%)
Aug 29, 2023	8.197	8.354	7.980	8.029	26,324	-0.17(-2.04%)
Aug 28, 2023	8.019	8.354	7.941	8.197	33,210	+0.13(+1.59%)
Aug 25, 2023	8.128	8.226	7.990	8.069	19,485	+0.04(+0.49%)
Aug 24, 2023	8.256	8.256	7.980	8.029	31,469	-0.28(-3.32%)
Aug 23, 2023	8.571	8.571	8.285	8.305	35,398	-0.43(-4.96%)
Aug 22, 2023	8.778	8.778	8.374	8.739	32,103	+0.35(+4.23%)
Aug 21, 2023	8.177	9.044	8.177	8.384	195,108	+0.84(+11.10%)
Aug 18, 2023	7.793	7.849	7.527	7.547	26,906	-0.29(-3.65%)
Aug 17, 2023	7.350	7.852	7.258	7.832	17,446	+0.67(+9.35%)
Aug 16, 2023	6.955	7.350	6.955	7.162	18,176	+0.10(+1.39%)
Aug 15, 2023	7.350	7.448	7.064	7.064	22,817	-0.31(-4.14%)
Aug 14, 2023	7.625	7.625	7.084	7.369	45,984	-0.56(-7.08%)
Aug 11, 2023	7.724	8.126	7.724	7.931	10,540	+0.29(+3.74%)
Aug 10, 2023	7.596	8.167	7.596	7.645	9,020	-0.07(-0.89%)
Aug 09, 2023	7.685	8.002	7.685	7.714	5,908	+0.12(+1.56%)
Aug 08, 2023	7.793	7.941	7.547	7.596	8,494	-0.20(-2.53%)
Aug 07, 2023	7.093	7.980	7.093	7.793	36,741	+0.70(+9.86%)
Aug 04, 2023	7.133	7.290	6.955	7.093	9,130	+0.04(+0.56%)
Aug 03, 2023	7.625	7.853	7.034	7.054	57,323	-0.44(-5.91%)
Aug 02, 2023	7.872	7.901	7.487	7.497	12,718	-0.29(-3.67%)

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.