Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eltek Ltd (NQ: ELTK )

11.47 -0.50 (-4.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 4.876 5.349 5.349 5.349 6,717 -0.09(-1.73%)
Dec 30, 2009 5.444 5.444 5.302 5.444 1,580 -0.00(-0.01%)
Dec 29, 2009 4.734 5.444 4.687 5.444 15,596 +0.28(+5.50%)
Dec 28, 2009 4.355 5.207 4.355 5.160 113,755 +0.57(+12.37%)
Dec 24, 2009 4.355 4.684 4.355 4.592 1,449 -0.09(-1.92%)
Dec 23, 2009 4.734 4.734 4.437 4.682 602 -0.33(-6.57%)
Dec 22, 2009 4.545 5.017 4.315 5.011 285 +0.04(+0.81%)
Dec 21, 2009 5.160 5.160 4.592 4.971 903 -0.19(-3.66%)
Dec 18, 2009 4.734 5.159 4.734 5.159 5,335 +0.43(+8.99%)
Dec 17, 2009 5.160 5.160 4.734 4.734 2,154 -0.05(-0.99%)
Dec 16, 2009 5.113 5.160 4.781 4.781 4,477 -0.38(-7.34%)
Dec 15, 2009 5.160 5.160 5.160 5.160 52 +0.05(+0.93%)
Dec 14, 2009 5.113 5.113 5.113 5.113 158 -0.05(-0.91%)
Dec 10, 2009 5.159 5.159 5.159 5.159 0 +0.05(+0.92%)
Dec 09, 2009 5.113 5.113 5.113 5.113 52 +0.14(+2.86%)
Dec 08, 2009 4.829 5.207 4.781 4.971 749 +0.14(+2.93%)
Dec 07, 2009 4.971 4.971 4.829 4.829 168 -0.33(-6.41%)
Dec 03, 2009 5.160 5.160 5.160 5.160 0 +0.00(+0.00%)
Dec 02, 2009 4.876 5.160 4.876 5.160 267 +0.33(+6.85%)
Dec 01, 2009 4.829 4.829 4.829 4.829 752 -0.14(-2.85%)
Nov 30, 2009 4.923 4.971 4.876 4.971 844 -0.24(-4.54%)
Nov 27, 2009 5.065 5.207 5.065 5.207 475 -0.10(-1.79%)
Nov 25, 2009 5.113 5.302 5.113 5.302 535 -0.05(-0.88%)
Nov 24, 2009 5.160 5.444 4.923 5.349 771 -0.05(-0.88%)
Nov 23, 2009 5.255 5.397 5.113 5.397 147 -0.05(-0.87%)
Nov 20, 2009 5.018 5.444 4.829 5.444 549 +0.00(+0.00%)
Nov 19, 2009 5.444 5.444 5.444 5.444 238 +0.00(+0.00%)
Nov 18, 2009 5.113 5.444 5.113 5.444 1,142 +0.05(+0.89%)
Nov 17, 2009 5.018 5.397 4.831 5.396 1,067 -0.05(-0.88%)
Nov 16, 2009 5.066 5.444 5.065 5.444 1,351 +0.00(+0.00%)
Nov 13, 2009 5.397 5.444 4.829 5.444 564 +0.05(+0.88%)
Nov 12, 2009 5.397 5.397 5.018 5.397 834 +0.10(+1.79%)
Nov 11, 2009 4.971 5.302 4.829 5.301 1,235 +0.14(+2.74%)
Nov 10, 2009 4.923 5.160 4.923 5.160 285 -0.43(-7.63%)
Nov 09, 2009 4.781 5.586 4.781 5.586 675 -0.09(-1.67%)
Nov 05, 2009 5.681 5.681 5.681 5.681 0 +0.09(+1.69%)
Nov 04, 2009 5.160 5.586 5.159 5.586 462 +0.09(+1.72%)
Nov 02, 2009 5.491 5.491 5.491 5.491 0 -0.19(-3.33%)
Oct 30, 2009 5.681 5.681 5.586 5.680 275 -0.05(-0.83%)
Oct 29, 2009 5.444 5.775 5.444 5.728 443 +0.28(+5.22%)
Oct 28, 2009 5.207 5.444 5.207 5.444 270 -0.24(-4.17%)
Oct 26, 2009 5.681 5.681 5.681 5.681 0 -0.14(-2.44%)
Oct 22, 2009 5.823 5.823 5.823 5.823 0 +0.00(+0.00%)
Oct 20, 2009 5.823 5.823 5.823 5.823 0 +0.05(+0.82%)
Oct 19, 2009 5.539 5.775 5.491 5.775 802 +0.00(+0.00%)
Oct 15, 2009 5.586 5.775 5.775 5.775 1,119 +0.24(+4.27%)
Oct 14, 2009 5.965 5.965 5.539 5.539 295 -0.43(-7.14%)
Oct 13, 2009 5.539 5.965 5.539 5.965 169 -0.09(-1.56%)
Oct 12, 2009 5.586 6.059 5.586 6.059 3,308 +0.14(+2.40%)
Oct 09, 2009 5.681 5.917 5.681 5.917 1,578 +0.29(+5.18%)
Oct 08, 2009 5.539 6.012 5.491 5.626 2,510 +0.18(+3.34%)
Oct 07, 2009 5.444 5.444 5.444 5.444 291 -0.19(-3.35%)
Oct 06, 2009 5.444 5.870 5.255 5.633 2,022 -0.28(-4.81%)
Oct 05, 2009 5.207 5.917 5.207 5.917 359 +0.38(+6.84%)
Oct 02, 2009 5.586 5.586 5.539 5.539 2,133 -0.38(-6.39%)
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.