Eltek Ltd (NQ: ELTK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	6.059	6.391	6.013	6.201	4,991	+0.19(+3.15%)
Apr 27, 2012	6.343	6.533	5.917	6.012	8,904	-0.43(-6.62%)
Apr 26, 2012	6.249	6.438	6.154	6.438	4,197	+0.19(+3.03%)
Apr 25, 2012	6.627	6.627	5.917	6.249	1,253	-0.33(-5.03%)
Apr 24, 2012	6.201	6.912	6.154	6.580	15,636	+0.33(+5.30%)
Apr 23, 2012	6.201	6.249	6.012	6.249	5,585	-0.19(-2.94%)
Apr 20, 2012	6.391	6.440	6.296	6.438	2,516	+0.01(+0.22%)
Apr 19, 2012	6.154	6.485	6.154	6.424	2,246	+0.36(+6.02%)
Apr 18, 2012	5.965	6.059	5.826	6.059	2,492	+0.09(+1.59%)
Apr 17, 2012	5.870	6.201	5.775	5.965	7,603	+0.09(+1.61%)
Apr 16, 2012	6.107	6.107	5.775	5.870	5,703	-0.05(-0.80%)
Apr 13, 2012	6.296	6.296	5.917	5.917	1,812	-0.19(-3.11%)
Apr 12, 2012	6.296	6.438	6.107	6.107	9,660	-0.05(-0.76%)
Apr 11, 2012	6.154	6.343	6.154	6.154	4,559	-0.21(-3.31%)
Apr 10, 2012	6.249	6.390	6.249	6.365	168	+0.07(+1.09%)
Apr 09, 2012	6.296	6.297	6.154	6.296	9,222	-0.24(-3.62%)
Apr 05, 2012	6.438	6.675	6.249	6.533	7,781	-0.09(-1.30%)
Apr 04, 2012	6.533	6.675	6.154	6.619	5,561	+0.32(+5.13%)
Apr 03, 2012	6.296	7.384	6.296	6.296	24,709	-0.00(-0.08%)
Apr 02, 2012	7.764	7.905	6.012	6.301	29,685	-1.46(-18.84%)
Mar 30, 2012	7.574	7.906	7.574	7.764	2,562	+0.19(+2.56%)
Mar 29, 2012	7.953	7.953	7.480	7.570	11,882	-0.38(-4.82%)
Mar 28, 2012	8.000	8.000	7.858	7.953	7,338	+0.09(+1.20%)
Mar 27, 2012	7.290	7.858	7.290	7.858	23,364	+0.38(+5.06%)
Mar 26, 2012	7.385	7.527	7.054	7.480	935	+0.18(+2.53%)
Mar 23, 2012	7.290	7.432	7.006	7.295	686	-0.09(-1.22%)
Mar 22, 2012	7.290	7.479	7.030	7.385	485	-0.05(-0.64%)
Mar 21, 2012	7.148	7.432	7.054	7.432	342	+0.28(+3.97%)
Mar 20, 2012	7.243	7.379	7.006	7.148	830	-0.24(-3.21%)
Mar 19, 2012	7.338	7.432	6.912	7.385	4,867	-0.14(-1.89%)
Mar 16, 2012	7.290	7.527	7.290	7.527	8,883	+0.24(+3.25%)
Mar 15, 2012	7.101	7.290	6.864	7.290	2,962	+0.00(+0.01%)
Mar 14, 2012	7.290	7.290	7.101	7.290	673	-0.00(-0.01%)
Mar 13, 2012	7.101	7.338	7.101	7.290	2,154	+0.09(+1.32%)
Mar 12, 2012	7.480	7.480	7.196	7.196	651	-0.09(-1.30%)
Mar 09, 2012	7.480	7.480	7.290	7.290	2,075	+0.14(+1.99%)
Mar 08, 2012	7.148	7.148	7.148	7.148	179	-0.19(-2.58%)
Mar 07, 2012	7.101	7.385	7.101	7.338	253	+0.38(+5.44%)
Mar 06, 2012	7.196	7.196	6.912	6.959	3,216	-0.33(-4.54%)
Mar 05, 2012	7.290	7.527	6.912	7.290	2,987	+0.05(+0.65%)
Mar 02, 2012	7.006	7.432	6.769	7.243	1,802	+0.09(+1.32%)
Mar 01, 2012	7.243	7.337	6.912	7.148	1,521	+0.00(+0.00%)
Feb 29, 2012	7.006	7.290	7.006	7.148	1,691	+0.14(+2.03%)
Feb 28, 2012	7.196	7.432	7.006	7.006	6,961	-0.24(-3.27%)
Feb 27, 2012	7.290	7.574	7.243	7.243	1,224	-0.05(-0.65%)
Feb 24, 2012	7.669	7.669	7.243	7.290	9,818	-0.28(-3.75%)
Feb 23, 2012	7.764	7.764	7.527	7.574	7,317	+0.05(+0.63%)
Feb 22, 2012	7.574	7.574	7.385	7.527	1,426	-0.09(-1.24%)
Feb 21, 2012	7.574	7.716	7.338	7.621	15,744	+0.33(+4.54%)
Feb 17, 2012	7.148	7.290	6.943	7.290	2,584	+0.19(+2.67%)
Feb 16, 2012	7.006	7.196	7.006	7.100	633	-0.10(-1.32%)
Feb 15, 2012	7.101	7.196	6.864	7.196	2,407	+0.14(+2.01%)
Feb 14, 2012	6.769	7.101	6.722	7.054	1,288	+0.12(+1.71%)
Feb 13, 2012	7.006	7.054	6.675	6.935	2,018	-0.12(-1.68%)
Feb 10, 2012	6.959	7.290	6.912	7.054	1,665	+0.14(+2.05%)
Feb 09, 2012	7.480	7.574	6.769	6.912	6,786	-0.43(-5.81%)
Feb 08, 2012	7.196	7.669	7.101	7.338	26,817	+0.14(+1.97%)
Feb 07, 2012	7.054	7.196	6.912	7.196	4,696	+0.14(+2.01%)
Feb 06, 2012	7.054	7.103	6.930	7.054	4,991	+0.00(+0.00%)
Feb 03, 2012	6.627	7.054	6.457	7.054	17,517	+0.47(+7.19%)
Feb 02, 2012	6.343	6.627	6.249	6.580	11,120	+0.24(+3.73%)
Feb 01, 2012	6.343	6.343	6.059	6.343	3,390	+0.00(+0.00%)
Jan 31, 2012	6.296	6.343	6.154	6.343	1,774	+0.00(+0.00%)
Jan 30, 2012	6.012	6.343	6.012	6.343	1,854	+0.09(+1.52%)
Jan 27, 2012	6.249	6.249	6.201	6.249	145	+0.09(+1.54%)
Jan 26, 2012	6.107	6.296	6.106	6.154	1,890	-0.14(-2.26%)
Jan 25, 2012	6.154	6.296	6.059	6.296	4,796	+0.00(+0.00%)
Jan 24, 2012	6.296	6.296	6.296	6.296	84	-0.05(-0.75%)
Jan 23, 2012	6.391	6.391	6.154	6.343	496	+0.05(+0.75%)
Jan 20, 2012	6.343	6.391	6.154	6.296	1,267	-0.05(-0.75%)
Jan 18, 2012	6.201	6.343	6.343	6.343	1,056	-0.05(-0.74%)
Jan 17, 2012	6.012	6.391	6.012	6.391	1,884	+0.00(+0.00%)
Jan 13, 2012	6.438	6.438	6.012	6.391	739	+0.05(+0.75%)
Jan 12, 2012	6.343	6.391	6.296	6.343	781	+0.05(+0.75%)
Jan 11, 2012	6.012	6.391	6.012	6.296	1,292	+0.00(+0.00%)
Jan 10, 2012	6.059	6.343	6.059	6.296	7,949	-0.14(-2.21%)
Jan 09, 2012	6.154	6.438	6.154	6.438	2,515	+0.19(+3.03%)
Jan 06, 2012	6.391	6.580	5.728	6.249	3,667	-0.24(-3.65%)
Jan 05, 2012	6.059	6.533	6.059	6.485	8,797	+0.43(+7.03%)
Jan 04, 2012	6.107	6.107	5.870	6.059	361	-0.09(-1.46%)
Dec 30, 2011	5.775	6.201	5.775	6.149	3,728	+0.23(+3.92%)
Dec 29, 2011	5.917	5.917	5.870	5.917	126	+0.19(+3.31%)
Dec 28, 2011	5.965	5.965	5.728	5.728	2,080	-0.19(-3.20%)
Dec 27, 2011	5.870	6.201	5.728	5.917	1,767	+0.14(+2.46%)
Dec 23, 2011	5.870	6.059	5.775	5.775	2,866	-0.33(-5.43%)
Dec 21, 2011	6.012	6.107	5.917	6.107	2,159	+0.14(+2.38%)
Dec 20, 2011	5.870	5.965	5.729	5.965	2,860	+0.09(+1.61%)
Dec 19, 2011	5.870	6.012	5.492	5.870	1,848	-0.05(-0.80%)
Dec 16, 2011	5.775	5.917	5.775	5.917	1,288	-0.19(-3.10%)
Dec 15, 2011	6.107	6.107	6.107	6.107	108	+0.05(+0.78%)
Dec 14, 2011	5.917	6.059	5.917	6.059	1,563	+0.09(+1.59%)
Dec 13, 2011	6.059	6.060	5.349	5.965	30,298	-0.14(-2.33%)
Dec 12, 2011	6.012	6.107	6.012	6.107	1,584	-0.24(-3.73%)
Dec 09, 2011	6.012	6.343	6.012	6.343	945	+0.24(+3.88%)
Dec 08, 2011	6.059	6.343	6.059	6.107	295	-0.09(-1.53%)
Dec 07, 2011	5.917	6.438	5.917	6.201	6,028	-0.28(-4.38%)
Dec 06, 2011	6.296	6.556	5.965	6.485	16,800	+0.38(+6.21%)
Dec 05, 2011	6.154	6.296	6.106	6.106	4,317	+0.19(+3.19%)
Dec 02, 2011	6.296	6.343	5.917	5.917	8,851	-0.43(-6.72%)
Dec 01, 2011	6.817	6.817	5.870	6.343	14,377	-0.05(-0.74%)
Nov 30, 2011	6.864	7.527	6.154	6.391	149,500	+0.76(+13.45%)
Nov 29, 2011	5.491	5.633	5.491	5.633	5,109	+0.19(+3.48%)
Nov 28, 2011	5.255	5.444	5.255	5.444	3,265	+0.14(+2.68%)
Nov 25, 2011	5.302	5.397	5.160	5.302	3,039	+0.00(+0.00%)
Nov 23, 2011	5.302	5.586	5.302	5.302	1,013	-0.52(-8.94%)
Nov 21, 2011	5.681	5.823	5.823	5.823	105	+0.20(+3.49%)
Nov 18, 2011	5.633	5.633	5.626	5.626	409	-0.15(-2.58%)
Nov 17, 2011	5.444	5.775	5.302	5.775	361	-0.09(-1.60%)
Nov 16, 2011	5.681	5.917	5.444	5.870	1,666	+0.19(+3.32%)
Nov 15, 2011	5.681	5.681	5.444	5.681	178	+0.05(+0.84%)
Nov 14, 2011	5.681	5.681	5.633	5.633	50	+0.33(+6.25%)
Nov 11, 2011	5.681	5.775	5.302	5.302	371	-0.38(-6.67%)
Nov 10, 2011	5.633	5.917	5.586	5.681	2,978	-0.24(-4.00%)
Nov 09, 2011	5.633	5.917	5.633	5.917	73	+0.00(+0.00%)
Nov 08, 2011	5.917	5.917	5.917	5.917	612	+0.00(+0.04%)
Nov 07, 2011	5.681	5.917	5.681	5.915	990	-0.00(-0.04%)
Nov 04, 2011	5.917	6.012	5.917	5.917	5,626	-0.05(-0.79%)
Nov 03, 2011	5.965	5.965	5.681	5.965	373	+0.05(+0.80%)
Nov 02, 2011	5.917	5.917	5.901	5.917	745	+0.00(+0.00%)
Nov 01, 2011	5.917	6.107	5.870	5.917	879	-0.19(-3.10%)
Oct 31, 2011	5.823	6.107	5.775	6.107	1,783	+0.33(+5.74%)
Oct 28, 2011	5.349	5.823	5.349	5.775	415	+0.09(+1.67%)
Oct 27, 2011	5.775	5.775	5.681	5.681	802	+0.09(+1.69%)
Oct 25, 2011	5.586	5.586	5.586	5.586	190	+0.00(+0.00%)
Oct 24, 2011	5.207	5.730	5.207	5.586	2,355	+0.00(+0.00%)
Oct 21, 2011	5.633	5.633	5.444	5.586	1,171	+0.05(+0.85%)
Oct 19, 2011	5.539	5.539	5.539	5.539	0	+0.00(+0.00%)
Oct 18, 2011	5.539	5.539	5.255	5.539	295	+0.05(+0.86%)
Oct 17, 2011	5.586	5.586	5.444	5.491	2,692	+0.19(+3.57%)
Oct 14, 2011	5.302	5.302	5.302	5.302	348	+0.05(+0.90%)
Oct 13, 2011	5.255	5.255	5.255	5.255	52	+0.05(+0.91%)
Oct 12, 2011	5.113	5.207	5.113	5.207	253	+0.24(+4.76%)
Oct 11, 2011	4.502	5.255	4.502	4.971	2,528	+0.47(+10.53%)
Oct 10, 2011	4.450	4.781	4.450	4.497	2,501	+0.00(+0.00%)
Oct 07, 2011	4.971	4.971	4.497	4.497	2,597	-0.46(-9.31%)
Oct 06, 2011	4.639	4.971	4.639	4.959	1,098	+0.46(+10.26%)
Oct 05, 2011	4.497	4.497	4.450	4.497	3,227	+0.00(+0.00%)
Oct 04, 2011	4.497	4.497	4.439	4.497	5,541	-0.24(-4.99%)
Oct 03, 2011	4.497	4.733	4.497	4.733	683	+0.19(+4.16%)
Sep 30, 2011	4.450	5.207	4.403	4.545	5,002	-0.19(-4.00%)
Sep 29, 2011	4.734	4.734	4.497	4.734	485	+0.00(+0.01%)
Sep 27, 2011	4.687	4.733	4.733	4.733	3,020	+0.05(+1.00%)
Sep 26, 2011	4.459	4.733	4.308	4.687	4,263	-0.09(-1.98%)
Sep 23, 2011	4.639	4.781	4.587	4.781	1,140	+0.05(+1.00%)
Sep 22, 2011	4.734	4.876	4.592	4.734	1,626	-0.14(-2.91%)
Sep 21, 2011	4.687	4.876	4.687	4.876	222	+0.19(+4.04%)
Sep 20, 2011	4.734	4.971	4.639	4.687	1,066	-0.19(-3.88%)
Sep 19, 2011	4.971	4.971	4.639	4.876	7,017	-0.28(-5.50%)
Sep 16, 2011	5.113	5.207	5.113	5.160	1,875	+0.05(+0.93%)
Sep 15, 2011	5.018	5.301	5.018	5.113	5,710	-0.19(-3.56%)
Sep 14, 2011	5.160	5.301	4.971	5.301	2,767	+0.14(+2.74%)
Sep 13, 2011	5.065	5.302	5.065	5.160	3,295	-0.14(-2.68%)
Sep 12, 2011	5.255	5.397	5.065	5.302	8,414	+0.05(+0.90%)
Sep 09, 2011	5.302	5.491	5.255	5.255	697	-0.05(-0.90%)
Sep 08, 2011	5.349	5.491	5.255	5.302	1,395	-0.24(-4.26%)
Sep 07, 2011	5.633	5.633	5.397	5.539	5,543	+0.00(+0.00%)
Sep 06, 2011	5.397	5.586	5.397	5.539	6,150	-0.09(-1.68%)
Sep 02, 2011	5.586	5.633	5.586	5.633	179	-0.05(-0.83%)
Sep 01, 2011	5.586	5.728	5.586	5.681	2,731	+0.09(+1.69%)
Aug 31, 2011	5.491	5.775	5.491	5.586	8,524	+0.05(+0.85%)
Aug 30, 2011	5.728	5.728	5.539	5.539	42	-0.19(-3.31%)
Aug 29, 2011	5.586	5.775	5.444	5.728	7,291	+0.19(+3.42%)
Aug 26, 2011	5.491	5.586	5.397	5.539	3,208	+0.05(+0.86%)
Aug 25, 2011	5.491	5.491	5.444	5.491	619	-0.05(-0.85%)
Aug 24, 2011	5.681	5.681	5.397	5.539	5,255	-0.05(-0.84%)
Aug 23, 2011	5.681	5.728	5.491	5.586	5,055	+0.09(+1.72%)
Aug 22, 2011	5.586	5.775	5.491	5.491	11,783	-0.28(-4.92%)
Aug 19, 2011	5.870	6.012	5.586	5.775	11,438	-0.24(-3.94%)
Aug 18, 2011	6.249	6.249	5.728	6.012	8,524	-0.24(-3.79%)
Aug 17, 2011	6.059	6.343	5.965	6.249	6,683	+0.28(+4.76%)
Aug 16, 2011	6.107	6.155	5.775	5.965	17,947	-0.09(-1.56%)
Aug 15, 2011	6.296	6.438	5.917	6.059	19,740	-0.33(-5.19%)
Aug 12, 2011	6.154	6.391	6.154	6.391	1,811	+0.14(+2.27%)
Aug 11, 2011	6.391	6.533	6.154	6.249	10,825	+0.14(+2.33%)
Aug 10, 2011	6.154	6.156	6.059	6.107	5,365	-0.13(-2.16%)
Aug 09, 2011	6.137	6.249	5.917	6.242	6,446	+0.13(+2.21%)
Aug 08, 2011	6.320	6.529	5.917	6.107	3,694	-0.57(-8.51%)
Aug 05, 2011	6.627	7.006	6.296	6.675	7,322	-0.22(-3.13%)
Aug 04, 2011	6.675	6.959	6.493	6.891	14,218	+0.07(+1.08%)
Aug 03, 2011	6.864	6.916	6.817	6.817	2,278	-0.09(-1.37%)
Aug 02, 2011	6.959	7.058	6.817	6.912	1,237	+0.05(+0.69%)
Aug 01, 2011	6.817	6.912	6.769	6.864	1,251	+0.05(+0.69%)
Jul 29, 2011	6.817	6.959	6.485	6.817	4,985	+0.05(+0.70%)
Jul 28, 2011	6.438	7.290	6.438	6.769	21,871	+0.38(+5.93%)
Jul 27, 2011	6.485	6.627	6.391	6.391	2,822	-0.33(-4.93%)
Jul 26, 2011	6.438	6.722	6.438	6.722	126	+0.04(+0.64%)
Jul 25, 2011	6.438	6.864	6.438	6.680	4,848	+0.05(+0.79%)
Jul 22, 2011	6.722	6.722	6.580	6.627	971	+0.00(+0.00%)
Jul 20, 2011	6.627	6.627	6.627	6.627	0	+0.00(+0.00%)
Jul 19, 2011	6.415	6.627	6.249	6.627	3,937	+0.09(+1.45%)
Jul 18, 2011	6.438	6.533	6.296	6.533	1,575	-0.09(-1.43%)
Jul 15, 2011	6.675	6.769	6.443	6.627	6,392	-0.05(-0.78%)
Jul 14, 2011	6.533	6.723	6.533	6.680	3,662	+0.10(+1.51%)
Jul 13, 2011	6.627	7.054	6.438	6.580	22,541	+0.00(+0.00%)
Jul 12, 2011	6.769	6.769	6.533	6.580	4,288	-0.19(-2.80%)
Jul 11, 2011	6.627	6.769	6.438	6.769	5,874	+0.19(+2.88%)
Jul 08, 2011	6.580	6.580	6.485	6.580	4,967	+0.05(+0.72%)
Jul 07, 2011	6.343	6.864	6.260	6.533	18,908	+0.14(+2.22%)
Jul 06, 2011	6.391	6.391	6.391	6.391	253	+0.00(+0.00%)
Jul 05, 2011	6.391	6.485	6.154	6.391	9,463	+0.14(+2.27%)
Jul 01, 2011	6.154	6.410	6.142	6.249	7,340	+0.05(+0.77%)
Jun 30, 2011	6.202	6.202	6.149	6.201	4,151	+0.05(+0.76%)
Jun 29, 2011	6.201	6.249	6.059	6.154	5,808	+0.00(+0.00%)
Jun 28, 2011	6.154	6.249	6.154	6.154	540	-0.09(-1.52%)
Jun 27, 2011	6.107	6.343	6.059	6.249	4,879	+0.14(+2.33%)
Jun 24, 2011	6.201	6.202	6.059	6.107	3,688	-0.19(-3.01%)
Jun 23, 2011	6.296	6.296	6.154	6.296	391	+0.00(+0.00%)
Jun 22, 2011	6.154	6.391	6.154	6.296	2,296	+0.00(+0.00%)
Jun 21, 2011	6.107	6.391	6.107	6.296	5,545	+0.00(+0.00%)
Jun 20, 2011	6.225	6.443	6.107	6.296	2,155	+0.09(+1.53%)
Jun 17, 2011	6.296	6.485	6.154	6.201	947	-0.19(-2.96%)
Jun 16, 2011	6.343	6.391	6.201	6.391	1,142	-0.14(-2.17%)
Jun 15, 2011	6.673	6.673	6.201	6.533	5,720	-0.19(-2.82%)
Jun 14, 2011	6.391	7.101	6.154	6.722	40,574	+0.33(+5.19%)
Jun 13, 2011	6.485	6.485	6.149	6.391	4,146	+0.05(+0.75%)
Jun 10, 2011	6.154	6.391	6.012	6.343	8,533	+0.00(+0.00%)
Jun 09, 2011	6.059	6.532	5.965	6.343	9,229	+0.00(+0.01%)
Jun 08, 2011	6.249	6.533	6.059	6.343	6,835	-0.14(-2.20%)
Jun 07, 2011	6.154	6.485	6.059	6.485	5,546	+0.57(+9.60%)
Jun 06, 2011	6.154	6.817	5.917	5.917	51,566	-0.14(-2.34%)
Jun 03, 2011	6.533	6.533	5.917	6.059	13,711	+0.47(+8.47%)
May 24, 2011	5.207	5.621	5.207	5.586	964	+0.00(+0.00%)
May 23, 2011	5.397	5.586	5.397	5.586	700	+0.19(+3.51%)
May 20, 2011	5.349	5.444	5.349	5.397	1,616	-0.05(-0.86%)
May 19, 2011	5.491	5.491	5.160	5.444	2,076	-0.10(-1.72%)
May 17, 2011	5.397	5.539	5.539	5.539	359	-0.05(-0.84%)
May 16, 2011	5.633	5.633	5.255	5.586	2,780	-0.10(-1.67%)
May 13, 2011	5.681	5.681	5.539	5.681	1,626	-0.19(-3.22%)
May 12, 2011	5.918	5.918	5.397	5.870	914	-0.05(-0.80%)
May 11, 2011	6.343	6.343	5.776	5.917	10,635	+0.33(+5.92%)
May 10, 2011	5.844	5.844	5.207	5.586	1,338	+0.00(+0.01%)
May 09, 2011	5.917	5.917	5.397	5.586	1,048	-0.00(-0.01%)
May 06, 2011	5.397	5.633	5.207	5.586	2,993	+0.24(+4.42%)
May 05, 2011	5.113	5.349	5.113	5.349	84	+0.00(+0.01%)
May 04, 2011	5.065	5.349	5.065	5.349	1,850	+0.19(+3.67%)
May 03, 2011	5.207	5.349	5.065	5.159	4,256	-0.19(-3.54%)

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.