Eltek Ltd (NQ: ELTK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	5.633	5.823	5.302	5.823	0	-0.24(-3.91%)
Apr 29, 2013	5.775	6.353	5.775	6.059	6,915	+0.26(+4.47%)
Apr 25, 2013	5.800	5.800	5.800	5.800	0	-0.02(-0.39%)
Apr 24, 2013	5.728	5.823	5.728	5.823	0	-0.07(-1.24%)
Apr 23, 2013	5.491	5.917	5.444	5.896	1,052	+0.36(+6.45%)
Apr 22, 2013	5.634	5.681	5.444	5.539	2,885	-0.05(-0.85%)
Apr 19, 2013	5.586	5.917	5.586	5.586	971	+0.00(+0.00%)
Apr 18, 2013	5.728	5.737	5.586	5.586	2,872	+0.14(+2.61%)
Apr 17, 2013	6.107	6.107	5.397	5.444	6,949	-0.38(-6.50%)
Apr 16, 2013	5.870	6.154	5.775	5.823	2,461	+0.00(+0.00%)
Apr 15, 2013	6.201	6.201	5.775	5.823	5,567	-0.55(-8.65%)
Apr 12, 2013	6.283	6.374	6.064	6.374	93	+0.08(+1.25%)
Apr 11, 2013	5.922	6.296	5.917	6.296	1,057	+0.09(+1.52%)
Apr 10, 2013	5.917	6.202	5.917	6.201	537	+0.00(+0.00%)
Apr 09, 2013	6.107	6.202	5.943	6.201	2,843	+0.05(+0.77%)
Apr 08, 2013	6.154	6.248	5.823	6.154	3,457	-0.20(-3.13%)
Apr 05, 2013	6.059	6.390	6.059	6.353	3,147	-0.13(-2.04%)
Apr 04, 2013	5.681	6.532	5.681	6.485	11,072	+0.38(+6.20%)
Apr 03, 2013	6.059	6.343	5.917	6.107	2,281	-0.09(-1.53%)
Apr 02, 2013	5.728	6.627	5.728	6.201	6,691	+0.09(+1.55%)
Apr 01, 2013	6.343	6.438	6.107	6.107	84	-0.33(-5.15%)
Mar 27, 2013	6.012	6.438	6.438	6.438	1,309	+0.08(+1.24%)
Mar 26, 2013	6.107	6.381	6.012	6.359	760	+0.20(+3.33%)
Mar 25, 2013	6.154	6.155	6.012	6.154	276	-0.09(-1.52%)
Mar 22, 2013	6.159	6.249	6.059	6.249	894	+0.19(+3.13%)
Mar 21, 2013	6.391	6.391	6.059	6.059	1,647	-0.33(-5.18%)
Mar 20, 2013	6.343	6.391	6.154	6.390	7,300	-0.10(-1.47%)
Mar 19, 2013	6.627	6.627	6.309	6.485	1,370	-0.09(-1.44%)
Mar 18, 2013	6.012	6.627	6.012	6.580	13,557	+0.28(+4.51%)
Mar 15, 2013	5.917	6.296	5.917	6.296	2,177	+0.05(+0.77%)
Mar 14, 2013	6.154	6.391	5.681	6.248	3,669	+0.28(+4.75%)
Mar 13, 2013	6.154	6.201	5.965	5.965	3,797	-0.09(-1.56%)
Mar 12, 2013	5.965	6.533	5.965	6.059	12,742	+0.14(+2.40%)
Mar 11, 2013	5.870	5.917	5.870	5.917	63	+0.19(+3.31%)
Mar 08, 2013	5.775	5.917	5.681	5.728	2,816	-0.09(-1.63%)
Mar 07, 2013	5.633	5.917	5.633	5.823	5,868	+0.00(+0.00%)
Mar 06, 2013	5.728	5.823	5.728	5.823	2,763	+0.00(+0.00%)
Mar 05, 2013	5.444	5.917	5.444	5.823	6,191	+0.28(+5.13%)
Mar 04, 2013	5.491	5.539	5.444	5.539	5,506	-0.14(-2.50%)
Mar 01, 2013	5.823	5.832	5.444	5.681	528	+0.09(+1.69%)
Feb 28, 2013	5.586	5.681	5.491	5.586	5,809	-0.09(-1.67%)
Feb 27, 2013	5.633	5.681	5.633	5.681	63	-0.05(-0.83%)
Feb 26, 2013	5.728	5.728	5.714	5.728	126	+0.24(+4.31%)
Feb 25, 2013	5.633	5.728	5.491	5.491	4,203	-0.19(-3.33%)
Feb 22, 2013	5.785	5.785	5.681	5.681	2,851	+0.05(+0.84%)
Feb 21, 2013	5.633	5.870	5.491	5.633	1,718	-0.09(-1.65%)
Feb 20, 2013	5.539	5.862	5.534	5.728	1,580	+0.05(+0.83%)
Feb 19, 2013	5.681	5.775	5.586	5.681	4,037	-0.14(-2.44%)
Feb 15, 2013	5.728	5.823	5.728	5.823	126	-0.09(-1.59%)
Feb 14, 2013	5.633	5.917	5.586	5.917	5,150	+0.19(+3.30%)
Feb 13, 2013	5.681	5.775	5.671	5.728	1,956	-0.09(-1.63%)
Feb 12, 2013	5.823	5.823	5.799	5.823	1,436	-0.09(-1.60%)
Feb 11, 2013	6.059	6.059	5.823	5.917	274	-0.33(-5.30%)
Feb 08, 2013	6.154	6.296	6.154	6.248	4,731	+0.24(+3.93%)
Feb 07, 2013	5.586	6.248	5.586	6.012	13,448	+0.43(+7.63%)
Feb 06, 2013	5.586	5.586	5.586	5.586	823	+0.13(+2.36%)
Feb 04, 2013	5.681	5.681	5.444	5.457	5,833	-0.31(-5.35%)
Feb 01, 2013	5.870	5.870	5.539	5.766	3,650	-0.25(-4.09%)
Jan 30, 2013	6.059	6.012	6.012	6.012	42	+0.10(+1.73%)
Jan 29, 2013	5.685	6.201	5.681	5.910	3,654	-0.10(-1.70%)
Jan 28, 2013	5.870	6.154	5.870	6.012	1,204	+0.07(+1.13%)
Jan 25, 2013	6.012	6.012	5.917	5.945	326	-0.07(-1.12%)
Jan 24, 2013	5.917	6.059	5.917	6.012	637	-0.05(-0.77%)
Jan 23, 2013	6.201	6.201	5.775	6.059	2,265	-0.10(-1.55%)
Jan 22, 2013	5.917	6.154	5.917	6.154	485	+0.14(+2.36%)
Jan 18, 2013	5.917	6.201	5.917	6.012	5,985	+0.09(+1.60%)
Jan 17, 2013	5.680	5.917	5.680	5.917	2,180	+0.33(+5.93%)
Jan 16, 2013	5.917	5.917	5.539	5.586	916	-0.24(-4.07%)
Jan 15, 2013	5.681	5.823	5.681	5.823	3,111	-0.05(-0.79%)
Jan 14, 2013	5.965	5.965	5.681	5.869	4,858	-0.00(-0.02%)
Jan 11, 2013	5.917	5.917	5.681	5.870	715	+0.05(+0.81%)
Jan 10, 2013	5.681	5.870	5.491	5.823	1,542	+0.14(+2.50%)
Jan 09, 2013	5.775	6.154	5.681	5.681	13,399	-0.05(-0.82%)
Jan 08, 2013	5.444	5.728	5.444	5.728	14,714	+0.28(+5.21%)
Jan 07, 2013	5.397	5.444	5.397	5.444	2,196	+0.14(+2.68%)
Jan 04, 2013	5.302	5.302	5.255	5.302	2,160	-0.14(-2.61%)
Jan 03, 2013	5.207	5.444	5.160	5.444	1,837	+0.10(+1.78%)
Jan 02, 2013	5.349	5.349	5.255	5.349	781	+0.14(+2.72%)
Dec 31, 2012	5.113	5.208	5.113	5.207	1,872	-0.05(-0.89%)
Dec 28, 2012	5.302	5.397	5.254	5.254	1,143	-0.05(-0.90%)
Dec 27, 2012	5.349	5.349	5.207	5.302	2,522	-0.19(-3.44%)
Dec 26, 2012	5.349	5.491	5.207	5.491	2,011	-0.14(-2.52%)
Dec 24, 2012	5.349	5.633	5.349	5.633	443	+0.24(+4.37%)
Dec 21, 2012	5.397	5.397	5.397	5.397	211	+0.00(+0.00%)
Dec 20, 2012	5.350	5.444	5.350	5.397	274	-0.05(-0.86%)
Dec 19, 2012	5.207	6.042	5.206	5.444	27,274	+0.28(+5.49%)
Dec 18, 2012	5.207	5.397	5.160	5.160	2,634	+0.14(+2.84%)
Dec 17, 2012	5.207	5.207	5.018	5.018	2,085	-0.32(-6.07%)
Dec 14, 2012	5.397	5.397	5.207	5.342	4,000	-0.01(-0.13%)
Dec 13, 2012	5.302	5.349	5.302	5.349	749	-0.05(-0.88%)
Dec 12, 2012	5.491	5.491	5.349	5.397	633	-0.24(-4.20%)
Dec 11, 2012	5.586	5.633	5.397	5.633	3,287	+0.05(+0.85%)
Dec 10, 2012	5.681	5.728	5.539	5.586	295	+0.08(+1.40%)
Dec 07, 2012	5.775	5.775	5.491	5.509	168	-0.31(-5.31%)
Dec 06, 2012	5.586	5.823	5.586	5.818	1,117	+0.33(+5.94%)
Dec 05, 2012	5.633	5.728	5.492	5.492	253	+0.05(+0.87%)
Dec 04, 2012	5.728	5.870	5.404	5.444	1,187	+0.47(+9.53%)
Nov 30, 2012	4.971	5.207	4.971	4.971	2,824	+0.00(+0.00%)
Nov 29, 2012	5.207	5.207	4.876	4.971	9,154	-0.33(-6.25%)
Nov 28, 2012	5.207	5.586	5.207	5.302	7,740	+0.00(+0.00%)
Nov 27, 2012	5.681	5.917	5.302	5.302	13,937	-0.38(-6.67%)
Nov 26, 2012	6.533	6.533	5.681	5.681	14,003	-0.62(-9.77%)
Nov 23, 2012	6.012	6.391	6.012	6.296	7,105	+0.52(+9.01%)
Nov 21, 2012	6.154	6.580	5.586	5.776	60,195	-0.07(-1.13%)
Nov 20, 2012	6.154	6.154	4.971	5.842	57,902	+0.97(+19.82%)
Nov 19, 2012	4.687	5.207	4.687	4.876	22,630	+0.38(+8.42%)
Nov 16, 2012	4.261	4.497	4.118	4.497	9,726	+0.05(+1.07%)
Nov 15, 2012	4.450	4.450	4.449	4.449	168	+0.04(+0.98%)
Nov 14, 2012	4.592	4.733	4.213	4.406	9,420	-0.33(-6.92%)
Nov 13, 2012	4.639	4.734	4.592	4.734	2,281	+0.00(+0.00%)
Nov 12, 2012	4.734	4.734	4.639	4.734	444	-0.05(-0.99%)
Nov 09, 2012	4.592	4.781	4.592	4.781	5,101	-0.05(-0.98%)
Nov 08, 2012	4.829	4.829	4.829	4.829	1,077	+0.00(+0.01%)
Nov 06, 2012	4.829	4.828	4.828	4.828	21	-0.00(-0.01%)
Nov 05, 2012	4.829	4.829	4.829	4.829	52	+0.05(+0.99%)
Nov 02, 2012	4.829	4.829	4.781	4.781	2,661	-0.05(-0.98%)
Nov 01, 2012	4.781	4.829	4.781	4.829	2,313	+0.00(+0.00%)
Oct 31, 2012	4.923	4.923	4.829	4.829	1,478	-0.05(-0.96%)
Oct 26, 2012	4.781	4.875	4.875	4.875	3,738	-0.05(-0.98%)
Oct 25, 2012	4.923	4.970	4.876	4.924	1,563	-0.05(-0.94%)
Oct 24, 2012	4.923	5.113	4.923	4.971	5,591	-0.00(-0.01%)
Oct 23, 2012	4.971	4.971	4.971	4.971	1,140	-0.05(-0.93%)
Oct 19, 2012	5.018	5.018	5.018	5.018	238	+0.00(+0.00%)
Oct 18, 2012	4.971	5.022	4.971	5.018	2,228	-0.24(-4.50%)
Oct 17, 2012	4.971	5.255	4.971	5.255	316	+0.14(+2.78%)
Oct 16, 2012	5.065	5.160	4.970	5.113	2,894	-0.05(-0.99%)
Oct 15, 2012	5.255	5.349	5.113	5.164	179	-0.24(-4.38%)
Oct 12, 2012	5.113	5.400	5.113	5.400	2,148	+0.05(+0.96%)
Oct 11, 2012	5.349	5.397	5.349	5.349	1,478	+0.14(+2.74%)
Oct 08, 2012	5.207	5.207	5.207	5.207	147	+0.05(+0.91%)
Oct 05, 2012	4.923	5.160	4.923	5.160	126	+0.09(+1.87%)
Oct 04, 2012	4.971	5.160	4.971	5.065	502	+0.00(+0.00%)
Oct 02, 2012	4.971	5.065	5.065	5.065	1,584	+0.00(+0.01%)
Sep 28, 2012	5.065	5.065	5.065	5.065	0	-0.10(-1.84%)
Sep 27, 2012	5.018	5.160	4.923	5.160	1,056	+0.14(+2.83%)
Sep 26, 2012	4.971	5.160	4.971	5.018	506	+0.05(+0.95%)
Sep 25, 2012	4.971	5.018	4.971	4.971	872	+0.05(+0.96%)
Sep 24, 2012	5.207	5.231	4.923	4.923	3,408	-0.28(-5.45%)
Sep 21, 2012	5.207	5.207	5.018	5.207	503	+0.09(+1.84%)
Sep 20, 2012	5.302	5.306	4.923	5.113	7,642	-0.24(-4.42%)
Sep 19, 2012	5.349	5.349	5.349	5.349	42	-0.00(-0.01%)
Sep 17, 2012	5.397	5.349	5.349	5.349	1,373	+0.19(+3.67%)
Sep 14, 2012	5.397	5.444	5.160	5.160	3,155	-0.14(-2.68%)
Sep 13, 2012	5.444	5.444	5.255	5.302	2,672	-0.05(-0.88%)
Sep 11, 2012	5.397	5.349	5.349	5.349	3,189	-0.09(-1.74%)
Sep 10, 2012	5.397	5.444	5.349	5.444	2,084	-0.02(-0.35%)
Sep 07, 2012	5.444	5.681	5.359	5.463	2,456	+0.02(+0.35%)
Sep 06, 2012	5.302	5.444	5.255	5.444	1,928	+0.14(+2.68%)
Sep 05, 2012	5.302	5.539	5.255	5.302	5,323	+0.00(+0.00%)
Sep 04, 2012	5.255	5.491	5.255	5.302	2,450	-0.05(-0.88%)
Aug 31, 2012	5.491	5.491	5.065	5.349	1,922	+0.14(+2.73%)
Aug 30, 2012	5.397	5.397	5.113	5.207	2,587	-0.43(-7.56%)
Aug 29, 2012	5.681	5.681	5.444	5.633	5,232	-0.85(-13.14%)
Aug 27, 2012	6.296	7.196	6.296	6.485	31,851	+0.19(+3.01%)
Aug 24, 2012	6.012	6.296	6.012	6.296	2,640	+0.10(+1.68%)
Aug 23, 2012	6.107	6.249	6.102	6.192	1,461	+0.04(+0.62%)
Aug 22, 2012	5.965	6.154	5.965	6.154	3,020	+0.09(+1.56%)
Aug 21, 2012	6.102	6.154	6.059	6.059	4,208	-0.04(-0.69%)
Aug 20, 2012	6.107	6.107	6.102	6.102	1,098	+0.04(+0.70%)
Aug 17, 2012	5.965	6.094	5.823	6.059	2,957	+0.14(+2.40%)
Aug 16, 2012	5.539	5.917	5.533	5.917	4,032	+0.09(+1.63%)
Aug 13, 2012	5.823	5.823	5.823	5.823	844	-0.09(-1.60%)
Aug 10, 2012	5.917	5.917	5.917	5.917	21	+0.02(+0.35%)
Aug 09, 2012	5.823	5.917	5.817	5.897	3,630	+0.07(+1.27%)
Aug 08, 2012	5.728	5.823	5.728	5.823	141	+0.01(+0.09%)
Aug 07, 2012	5.823	5.823	5.817	5.817	401	+0.04(+0.73%)
Aug 03, 2012	5.823	5.775	5.775	5.775	5,238	+0.00(+0.00%)
Aug 02, 2012	5.775	5.775	5.775	5.775	21	-0.09(-1.61%)
Aug 01, 2012	5.728	5.870	5.728	5.870	348	+0.19(+3.33%)
Jul 31, 2012	5.775	5.870	5.681	5.681	1,440	-0.19(-3.23%)
Jul 30, 2012	5.870	5.870	5.870	5.870	211	+0.00(+0.00%)
Jul 26, 2012	5.586	5.870	5.870	5.870	2,112	+0.00(+0.01%)
Jul 24, 2012	5.870	5.870	5.870	5.870	5,048	-0.00(-0.01%)
Jul 23, 2012	5.728	5.870	5.681	5.870	790	-0.14(-2.36%)
Jul 20, 2012	5.775	6.012	5.675	6.012	5,253	+0.05(+0.80%)
Jul 19, 2012	5.870	5.964	5.870	5.964	179	+0.05(+0.79%)
Jul 18, 2012	5.781	5.917	5.781	5.917	190	-0.14(-2.34%)
Jul 17, 2012	6.012	6.059	5.870	6.059	581	-0.10(-1.55%)
Jul 16, 2012	5.965	6.154	5.633	6.154	3,783	+0.05(+0.78%)
Jul 12, 2012	5.823	6.107	6.107	6.107	591	+0.10(+1.58%)
Jul 11, 2012	5.870	6.012	5.865	6.012	3,898	+0.14(+2.40%)
Jul 10, 2012	6.012	6.012	5.870	5.871	1,529	-0.19(-3.12%)
Jul 09, 2012	6.012	6.059	6.012	6.059	422	+0.05(+0.79%)
Jul 06, 2012	5.870	6.012	5.865	6.012	289	+0.05(+0.80%)
Jul 05, 2012	5.775	5.964	5.775	5.964	781	+0.05(+0.88%)
Jul 03, 2012	5.822	5.965	5.817	5.912	7,228	+0.09(+1.54%)
Jul 02, 2012	6.012	6.059	5.633	5.823	823	-0.19(-3.15%)
Jun 29, 2012	5.633	6.012	5.633	6.012	1,204	+0.43(+7.63%)
Jun 28, 2012	5.728	5.733	5.539	5.586	9,993	-0.10(-1.67%)
Jun 27, 2012	5.728	5.781	5.681	5.681	3,519	+0.00(+0.01%)
Jun 26, 2012	5.775	5.965	5.681	5.681	2,070	-0.09(-1.64%)
Jun 25, 2012	5.823	5.917	5.775	5.775	3,854	-0.28(-4.68%)
Jun 21, 2012	6.107	6.059	6.059	6.059	4,837	-0.14(-2.29%)
Jun 20, 2012	6.154	6.296	5.917	6.201	1,053	-0.09(-1.50%)
Jun 19, 2012	6.154	6.296	6.106	6.296	1,647	+0.05(+0.75%)
Jun 18, 2012	6.249	6.249	6.249	6.249	31	+0.05(+0.77%)
Jun 14, 2012	6.012	6.201	6.201	6.201	1,647	-0.14(-2.25%)
Jun 13, 2012	6.296	6.343	5.917	6.343	337	+0.05(+0.75%)
Jun 12, 2012	6.154	6.391	6.154	6.296	1,837	+0.24(+3.91%)
Jun 11, 2012	6.059	6.059	6.012	6.059	2,093	-0.00(-0.01%)
Jun 08, 2012	6.012	6.249	6.012	6.059	704	-0.10(-1.56%)
Jun 06, 2012	6.201	6.155	6.155	6.155	211	+0.05(+0.81%)
Jun 05, 2012	6.201	6.201	5.965	6.106	141	+0.05(+0.78%)
Jun 04, 2012	5.965	6.059	5.917	6.059	496	-0.05(-0.78%)
Jun 01, 2012	5.965	6.343	5.965	6.106	1,098	-0.28(-4.45%)
May 31, 2012	5.965	6.391	5.924	6.391	6,844	+0.35(+5.72%)
May 30, 2012	5.823	6.059	5.728	6.045	2,196	-0.11(-1.77%)
May 29, 2012	6.580	6.580	5.728	6.154	7,432	+0.14(+2.36%)
May 25, 2012	6.249	6.249	6.012	6.012	952	-0.24(-3.78%)
May 24, 2012	6.296	6.296	6.059	6.248	158	+0.05(+0.76%)
May 23, 2012	6.107	6.201	6.013	6.201	813	-0.09(-1.50%)
May 22, 2012	6.391	6.533	6.201	6.296	1,776	-0.00(-0.01%)
May 21, 2012	5.964	6.509	5.917	6.296	2,383	+0.43(+7.26%)
May 18, 2012	5.965	5.965	5.728	5.870	1,326	-0.19(-3.12%)
May 17, 2012	6.012	6.130	6.012	6.059	285	-0.00(-0.01%)
May 16, 2012	5.965	6.154	5.965	6.060	2,610	+0.00(+0.01%)
May 15, 2012	5.965	6.060	5.397	6.059	3,117	-0.05(-0.78%)
May 14, 2012	5.965	6.201	5.965	6.107	4,068	+0.14(+2.39%)
May 11, 2012	5.775	6.012	5.728	5.965	1,985	+0.19(+3.27%)
May 10, 2012	5.775	5.917	5.775	5.776	2,260	-0.22(-3.63%)
May 09, 2012	5.917	6.107	5.823	5.993	2,268	+0.03(+0.48%)
May 08, 2012	6.059	6.059	5.870	5.965	1,780	-0.09(-1.56%)
May 07, 2012	6.012	6.107	5.965	6.059	1,985	-0.09(-1.53%)
May 04, 2012	6.201	6.202	5.917	6.154	1,880	-0.14(-2.26%)
May 03, 2012	6.201	6.296	6.201	6.296	285	+0.14(+2.31%)
May 02, 2012	6.059	6.296	6.012	6.154	4,316	-0.05(-0.76%)

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.