Eltek Ltd (NQ: ELTK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	6.391	6.391	6.059	6.059	3,570	-0.09(-1.54%)
Nov 27, 2015	6.154	6.154	6.154	6.154	1,256	+0.05(+0.78%)
Nov 25, 2015	6.107	6.107	6.107	6.107	316	-0.05(-0.76%)
Nov 24, 2015	6.201	6.201	6.107	6.154	4,990	-0.05(-0.77%)
Nov 23, 2015	6.438	6.438	6.201	6.201	1,449	+0.05(+0.76%)
Nov 20, 2015	6.244	6.244	6.154	6.155	1,746	-0.19(-2.98%)
Nov 19, 2015	6.296	6.343	6.231	6.343	338	+0.14(+2.28%)
Nov 18, 2015	6.201	6.202	6.201	6.202	974	-0.14(-2.23%)
Nov 17, 2015	6.154	6.438	6.154	6.343	309	+0.09(+1.52%)
Nov 16, 2015	6.580	6.580	6.201	6.249	1,012	-0.24(-3.65%)
Nov 13, 2015	6.580	6.580	6.201	6.485	1,134	+0.09(+1.48%)
Nov 12, 2015	6.391	6.391	6.249	6.391	1,888	+0.00(+0.00%)
Nov 11, 2015	6.485	6.817	6.391	6.391	6,428	-0.19(-2.88%)
Nov 10, 2015	7.811	7.811	6.296	6.580	71,411	+0.66(+11.21%)
Nov 09, 2015	5.922	5.922	5.775	5.917	1,500	-0.00(-0.01%)
Nov 06, 2015	5.870	5.965	5.870	5.917	849	-0.03(-0.51%)
Nov 05, 2015	5.662	6.059	5.662	5.948	6,155	+0.36(+6.38%)
Nov 04, 2015	5.638	5.638	5.591	5.591	570	-0.09(-1.57%)
Nov 03, 2015	5.613	5.681	5.586	5.680	4,478	+0.05(+0.83%)
Nov 02, 2015	5.444	5.633	5.444	5.633	2,751	+0.19(+3.47%)
Oct 30, 2015	5.356	5.491	5.349	5.444	401	-0.05(-0.84%)
Oct 29, 2015	5.538	5.538	5.444	5.491	3,718	-0.00(-0.01%)
Oct 28, 2015	5.586	5.586	5.491	5.491	81	+0.05(+0.87%)
Oct 27, 2015	5.586	5.586	5.444	5.444	1,987	+0.24(+4.55%)
Oct 26, 2015	5.350	5.586	5.207	5.207	2,253	-0.38(-6.78%)
Oct 23, 2015	5.349	5.586	5.349	5.586	42	-0.09(-1.66%)
Oct 22, 2015	5.306	5.680	5.302	5.680	538	+0.14(+2.56%)
Oct 20, 2015	5.444	5.539	5.539	5.539	971	-0.14(-2.50%)
Oct 19, 2015	5.397	5.681	5.397	5.681	612	+0.11(+2.00%)
Oct 16, 2015	5.539	5.586	5.539	5.569	1,415	-0.02(-0.30%)
Oct 15, 2015	5.491	5.586	5.491	5.586	1,432	+0.10(+1.73%)
Oct 14, 2015	5.775	5.870	5.113	5.491	14,289	-0.28(-4.93%)
Oct 13, 2015	5.633	5.870	5.633	5.775	955	+0.00(+0.00%)
Oct 12, 2015	5.870	5.870	5.728	5.775	1,851	-0.05(-0.81%)
Oct 09, 2015	5.823	5.917	5.823	5.823	1,167	-0.09(-1.60%)
Oct 08, 2015	5.775	5.917	5.775	5.917	289	+0.09(+1.63%)
Oct 07, 2015	5.870	5.775	5.775	5.823	3,730	+0.05(+0.82%)
Oct 06, 2015	5.823	5.870	5.775	5.775	8,280	-0.05(-0.81%)
Oct 05, 2015	5.823	5.964	5.776	5.823	3,026	-0.05(-0.81%)
Oct 02, 2015	5.964	5.964	5.775	5.870	5,823	-0.05(-0.80%)
Oct 01, 2015	5.917	5.917	5.917	5.917	89	+0.00(+0.00%)
Sep 30, 2015	5.728	5.965	5.728	5.917	5,578	+0.05(+0.81%)
Sep 29, 2015	5.823	5.917	5.775	5.870	5,906	+0.09(+1.64%)
Sep 28, 2015	5.823	6.059	5.775	5.775	3,021	-0.19(-3.17%)
Sep 25, 2015	5.823	6.012	5.775	5.965	3,696	-0.05(-0.79%)
Sep 24, 2015	5.870	6.059	5.775	6.012	6,610	+0.05(+0.79%)
Sep 23, 2015	6.059	6.059	5.870	5.965	6,448	-0.09(-1.55%)
Sep 22, 2015	5.775	6.059	5.775	6.059	1,326	+0.09(+1.58%)
Sep 21, 2015	5.870	6.012	5.775	5.965	5,766	+0.14(+2.44%)
Sep 18, 2015	5.775	5.889	5.775	5.823	6,118	-0.05(-0.81%)
Sep 17, 2015	6.107	6.154	5.823	5.870	5,857	-0.19(-3.12%)
Sep 16, 2015	5.965	6.107	5.870	6.059	7,843	+0.19(+3.23%)
Sep 15, 2015	5.964	6.059	5.870	5.870	5,508	-0.09(-1.59%)
Sep 14, 2015	6.012	6.012	5.965	5.965	93	-0.05(-0.79%)
Sep 11, 2015	6.011	6.059	5.965	6.012	2,121	-0.05(-0.78%)
Sep 10, 2015	6.012	6.107	6.012	6.059	150	+0.14(+2.40%)
Sep 09, 2015	6.059	6.107	5.870	5.917	8,319	-0.09(-1.57%)
Sep 08, 2015	5.870	6.154	5.870	6.012	7,811	-0.09(-1.55%)
Sep 04, 2015	6.201	6.107	6.107	6.107	2,408	-0.05(-0.77%)
Sep 03, 2015	6.154	6.343	5.917	6.154	15,240	-0.24(-3.70%)
Sep 02, 2015	6.249	6.391	5.917	6.391	13,950	+0.28(+4.65%)

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.