Eltek Ltd (NQ: ELTK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	4.386	4.386	4.380	4.380	390	-0.01(-0.14%)
Apr 29, 2015	4.450	4.492	4.386	4.386	132	-0.05(-1.22%)
Apr 28, 2015	4.449	4.497	4.355	4.440	1,792	+0.09(+2.07%)
Apr 27, 2015	4.024	4.402	3.981	4.350	3,139	+0.18(+4.43%)
Apr 24, 2015	4.166	4.166	4.072	4.166	19,031	-0.05(-1.12%)
Apr 23, 2015	4.545	4.591	4.171	4.213	20,387	-0.19(-4.30%)
Apr 22, 2015	4.497	4.639	4.403	4.403	1,584	+0.03(+0.74%)
Apr 21, 2015	4.261	4.545	4.261	4.370	1,896	+0.05(+1.23%)
Apr 20, 2015	4.435	4.639	4.317	4.317	3,383	-0.18(-4.00%)
Apr 17, 2015	4.403	4.639	4.403	4.497	1,395	-0.05(-1.04%)
Apr 15, 2015	4.545	4.545	4.545	4.545	2,006	-0.00(-0.10%)
Apr 14, 2015	4.316	4.686	4.316	4.549	2,579	-0.23(-4.85%)
Apr 13, 2015	4.829	4.971	4.639	4.781	4,710	-0.28(-5.61%)
Apr 10, 2015	4.829	5.065	4.734	5.065	1,105	+0.11(+2.20%)
Apr 09, 2015	4.876	4.971	4.781	4.956	2,778	+0.08(+1.65%)
Apr 08, 2015	5.160	5.160	4.829	4.876	2,429	-0.23(-4.54%)
Apr 07, 2015	4.829	5.159	4.734	5.108	7,004	+0.23(+4.77%)
Apr 06, 2015	5.018	5.113	4.781	4.875	2,604	-0.19(-3.75%)
Apr 02, 2015	5.302	5.065	5.065	5.065	12,759	-0.43(-7.76%)
Apr 01, 2015	5.681	5.728	5.491	5.491	821	-0.24(-4.13%)
Mar 31, 2015	5.728	6.107	5.681	5.728	2,016	-0.33(-5.46%)
Mar 30, 2015	5.526	6.107	5.526	6.059	2,284	+0.47(+8.47%)
Mar 27, 2015	5.917	6.059	5.586	5.586	1,330	-0.09(-1.67%)
Mar 26, 2015	5.681	5.681	5.681	5.681	286	-0.33(-5.50%)
Mar 25, 2015	5.543	6.012	5.543	6.012	1,109	+0.57(+10.43%)
Mar 24, 2015	5.572	6.059	5.444	5.444	1,762	+0.05(+0.88%)
Mar 23, 2015	5.822	5.917	5.397	5.397	2,282	-0.19(-3.39%)
Mar 20, 2015	5.539	5.633	5.539	5.586	1,474	+0.09(+1.69%)
Mar 19, 2015	5.319	5.493	5.319	5.493	137	+0.00(+0.03%)
Mar 18, 2015	5.302	5.633	5.302	5.491	3,929	+0.09(+1.75%)
Mar 16, 2015	5.539	5.397	5.397	5.397	9	-0.28(-4.99%)
Mar 12, 2015	5.681	5.680	5.680	5.680	10	-0.05(-0.83%)
Mar 10, 2015	5.775	5.728	5.728	5.728	3,633	-0.05(-0.83%)
Mar 09, 2015	5.775	5.775	5.728	5.775	514	+0.05(+0.83%)
Mar 06, 2015	5.633	5.917	5.633	5.728	2,062	+0.19(+3.42%)
Mar 05, 2015	5.539	5.539	5.539	5.539	454	-0.05(-0.81%)
Mar 04, 2015	5.444	5.584	5.633	5.584	565	-0.05(-0.87%)
Mar 03, 2015	5.633	5.633	5.633	5.633	1,602	+0.05(+0.85%)
Mar 02, 2015	5.591	5.591	5.586	5.586	479	+0.09(+1.72%)
Feb 27, 2015	5.349	5.492	5.349	5.491	538	+0.00(+0.00%)
Feb 26, 2015	5.539	5.539	5.491	5.491	242	+0.14(+2.65%)
Feb 25, 2015	5.350	5.350	5.350	5.350	34	-0.19(-3.41%)
Feb 24, 2015	5.775	5.726	5.539	5.539	72	-0.19(-3.27%)
Feb 23, 2015	5.726	5.726	5.726	5.726	230	-0.00(-0.04%)
Feb 20, 2015	5.728	5.728	5.728	5.728	65	+0.14(+2.54%)
Feb 19, 2015	5.444	5.633	5.444	5.586	888	-0.14(-2.48%)
Feb 18, 2015	5.648	5.775	5.631	5.728	1,775	+0.00(+0.00%)
Feb 17, 2015	5.539	5.870	5.539	5.728	1,547	-0.38(-6.20%)
Feb 13, 2015	5.917	6.107	6.107	6.107	9,358	+0.47(+8.40%)
Feb 12, 2015	5.680	5.681	5.633	5.633	1,161	-0.05(-0.83%)
Feb 11, 2015	5.444	5.681	5.444	5.681	2,703	+0.09(+1.69%)
Feb 10, 2015	5.681	5.681	5.586	5.586	675	+0.09(+1.72%)
Feb 09, 2015	5.633	5.633	5.491	5.492	1,395	-0.24(-4.12%)
Feb 06, 2015	5.539	5.728	5.539	5.728	534	+0.28(+5.22%)
Feb 05, 2015	5.444	5.444	5.444	5.444	70	+0.00(+0.00%)
Feb 04, 2015	5.439	5.471	5.397	5.444	728	-0.14(-2.54%)
Feb 03, 2015	5.633	5.633	5.491	5.586	1,644	-0.00(-0.02%)
Feb 02, 2015	5.587	5.587	5.587	5.587	144	+0.00(+0.03%)
Jan 29, 2015	5.302	5.586	5.586	5.586	1,056	-0.00(-0.01%)
Jan 28, 2015	5.823	5.823	5.319	5.586	3,333	-0.19(-3.28%)
Jan 27, 2015	5.349	5.775	5.349	5.775	2,327	+0.52(+9.91%)
Jan 26, 2015	5.018	5.349	4.829	5.255	15,657	+0.09(+1.83%)
Jan 23, 2015	5.302	5.302	5.160	5.160	908	+0.05(+0.93%)
Jan 22, 2015	5.302	5.444	5.113	5.113	2,542	-0.14(-2.70%)
Jan 21, 2015	5.302	5.444	5.209	5.255	1,716	-0.24(-4.31%)
Jan 20, 2015	5.302	5.491	5.302	5.491	604	+0.19(+3.57%)
Jan 16, 2015	5.397	5.458	5.302	5.302	2,253	-0.09(-1.75%)
Jan 15, 2015	5.397	5.397	5.397	5.397	530	-0.19(-3.39%)
Jan 14, 2015	5.444	5.586	5.444	5.586	2,156	+0.00(+0.00%)
Jan 13, 2015	5.586	5.586	5.444	5.586	2,645	+0.00(+0.00%)
Jan 12, 2015	5.606	5.606	5.586	5.586	443	-0.09(-1.67%)
Jan 09, 2015	5.633	5.728	5.633	5.681	3,391	+0.14(+2.56%)
Jan 08, 2015	5.681	5.681	5.349	5.539	1,351	-0.05(-0.86%)
Jan 07, 2015	5.728	5.775	5.491	5.586	2,398	-0.09(-1.66%)
Jan 05, 2015	5.633	5.681	5.681	5.681	11	+0.19(+3.45%)
Jan 02, 2015	5.539	5.681	5.491	5.491	1,586	-0.04(-0.64%)
Dec 31, 2014	5.823	5.527	5.527	5.527	28,264	-0.30(-5.09%)
Dec 30, 2014	5.965	6.093	5.664	5.823	6,781	-0.24(-3.90%)
Dec 29, 2014	6.059	6.107	6.012	6.059	4,098	-0.14(-2.29%)
Dec 26, 2014	6.059	6.201	6.012	6.201	1,505	+0.09(+1.55%)
Dec 24, 2014	6.012	6.107	6.107	6.107	1,668	-0.05(-0.77%)
Dec 23, 2014	5.965	6.249	5.965	6.154	4,162	+0.00(+0.00%)
Dec 22, 2014	6.012	6.343	6.012	6.154	2,661	-0.00(-0.01%)
Dec 19, 2014	6.343	6.343	6.111	6.155	769	-0.09(-1.51%)
Dec 18, 2014	6.296	6.438	6.012	6.249	5,112	-0.19(-2.94%)
Dec 17, 2014	6.201	6.452	6.201	6.438	2,361	+0.19(+3.03%)
Dec 16, 2014	6.391	6.438	6.249	6.249	657	-0.14(-2.22%)
Dec 15, 2014	6.438	6.533	6.391	6.391	2,041	-0.14(-2.17%)
Dec 12, 2014	6.485	6.549	6.485	6.533	337	+0.14(+2.22%)
Dec 11, 2014	6.438	6.580	6.391	6.391	1,320	-0.05(-0.74%)
Dec 10, 2014	6.533	6.722	6.438	6.438	1,282	-0.05(-0.73%)
Dec 09, 2014	6.595	6.595	6.438	6.485	1,238	-0.09(-1.44%)
Dec 08, 2014	6.769	6.769	6.438	6.580	886	-0.14(-2.11%)
Dec 05, 2014	6.959	6.959	6.627	6.722	3,295	-0.33(-4.70%)
Dec 03, 2014	6.912	7.054	7.054	7.054	2,682	-0.05(-0.67%)
Dec 02, 2014	6.864	7.101	6.864	7.101	64	-0.14(-1.95%)
Dec 01, 2014	6.817	7.242	6.723	7.242	1,617	+0.57(+8.50%)
Nov 28, 2014	6.912	7.006	6.533	6.675	5,994	-0.43(-6.00%)
Nov 26, 2014	6.959	7.101	7.101	7.101	9,421	+0.09(+1.35%)
Nov 25, 2014	7.716	7.953	7.006	7.006	19,456	-0.47(-6.33%)
Nov 24, 2014	7.290	7.953	7.243	7.480	11,290	+0.33(+4.64%)
Nov 21, 2014	7.432	7.432	7.101	7.148	595	+0.09(+1.34%)
Nov 20, 2014	7.290	7.338	6.959	7.054	2,906	-0.05(-0.67%)
Nov 19, 2014	7.101	7.101	7.101	7.101	21	-0.38(-5.06%)
Nov 18, 2014	7.503	7.527	7.196	7.480	268	+0.33(+4.64%)
Nov 17, 2014	7.338	7.574	6.959	7.148	2,281	-0.05(-0.66%)
Nov 14, 2014	7.432	7.527	7.148	7.196	3,545	-0.16(-2.14%)
Nov 13, 2014	7.338	7.353	7.219	7.353	3,973	+0.44(+6.38%)
Nov 12, 2014	6.912	6.959	6.864	6.912	1,394	-0.05(-0.68%)
Nov 11, 2014	6.912	6.976	6.912	6.959	1,785	+0.00(+0.00%)
Nov 10, 2014	7.101	7.229	6.959	6.959	6,386	-0.14(-2.00%)
Nov 07, 2014	7.480	7.480	7.054	7.101	762	-0.05(-0.66%)
Nov 06, 2014	7.148	7.148	7.054	7.148	347	+0.00(+0.00%)
Nov 05, 2014	7.243	7.480	7.101	7.148	3,640	+0.00(+0.01%)
Nov 04, 2014	7.432	7.527	7.101	7.148	3,002	-0.33(-4.44%)
Nov 03, 2014	7.385	7.527	7.385	7.480	299	+0.19(+2.60%)
Oct 31, 2014	7.397	7.574	7.290	7.290	771	-0.05(-0.65%)
Oct 30, 2014	7.432	7.432	7.243	7.338	325	-0.05(-0.64%)
Oct 29, 2014	7.433	7.574	7.338	7.385	1,373	-0.05(-0.64%)
Oct 28, 2014	7.669	7.764	7.432	7.432	1,531	-0.38(-4.85%)
Oct 27, 2014	7.906	7.716	7.811	7.811	1,436	+0.09(+1.23%)
Oct 24, 2014	7.338	7.858	7.338	7.716	3,653	+0.17(+2.19%)
Oct 23, 2014	7.293	7.586	7.293	7.551	802	-0.07(-0.93%)
Oct 22, 2014	7.622	7.669	7.338	7.622	519	+0.24(+3.21%)
Oct 21, 2014	7.527	7.716	7.385	7.385	1,005	-0.19(-2.50%)
Oct 20, 2014	7.574	7.622	7.337	7.574	1,468	+0.05(+0.63%)
Oct 17, 2014	7.574	7.574	7.196	7.527	455	+0.28(+3.92%)
Oct 16, 2014	7.264	7.264	7.264	7.243	340	-0.28(-3.77%)
Oct 15, 2014	7.148	7.669	7.148	7.527	6,249	+0.47(+6.71%)
Oct 14, 2014	7.054	7.290	7.006	7.054	134	-0.14(-1.97%)
Oct 13, 2014	7.243	7.385	7.196	7.196	4,866	-0.05(-0.65%)
Oct 10, 2014	7.148	7.290	7.148	7.243	6,194	-0.19(-2.55%)
Oct 09, 2014	7.621	7.621	7.196	7.432	2,046	+0.14(+1.95%)
Oct 08, 2014	7.149	7.385	7.101	7.290	4,059	+0.19(+2.67%)
Oct 07, 2014	7.148	7.527	7.101	7.101	6,458	+0.00(+0.00%)
Oct 06, 2014	7.148	11.12	6.912	7.101	278,747	-0.05(-0.66%)
Oct 03, 2014	7.243	7.243	7.101	7.148	3,113	-0.14(-1.95%)
Oct 02, 2014	7.432	7.622	7.196	7.290	3,835	-0.05(-0.65%)
Oct 01, 2014	7.338	7.669	7.290	7.338	8,899	-0.05(-0.64%)
Sep 30, 2014	7.480	7.906	7.290	7.385	13,371	-0.24(-3.11%)
Sep 29, 2014	7.242	8.426	7.242	7.622	49,065	+0.47(+6.62%)
Sep 26, 2014	7.101	7.385	7.101	7.148	515	-0.05(-0.66%)
Sep 25, 2014	7.338	7.503	7.148	7.196	2,782	-0.33(-4.40%)
Sep 24, 2014	7.196	7.669	7.054	7.527	11,865	+0.47(+6.71%)
Sep 23, 2014	6.975	7.196	6.961	7.054	6,888	+0.19(+2.76%)
Sep 22, 2014	6.864	7.006	6.864	6.864	2,851	+0.00(+0.00%)
Sep 19, 2014	7.006	7.006	6.864	6.864	3,806	-0.05(-0.68%)
Sep 18, 2014	7.054	7.243	6.864	6.912	4,214	-0.19(-2.67%)
Sep 17, 2014	7.054	7.243	7.054	7.101	92	-0.05(-0.66%)
Sep 16, 2014	7.054	7.574	6.864	7.148	7,268	-0.09(-1.31%)
Sep 15, 2014	7.243	8.095	7.054	7.243	11,281	+0.28(+4.07%)
Sep 12, 2014	7.196	7.432	6.935	6.959	8,697	-0.19(-2.64%)
Sep 11, 2014	7.243	7.508	7.101	7.148	3,315	-0.28(-3.82%)
Sep 10, 2014	7.432	7.716	7.243	7.432	2,851	+0.09(+1.29%)
Sep 09, 2014	7.801	7.801	7.243	7.338	2,332	-0.24(-3.12%)
Sep 08, 2014	7.302	7.702	7.302	7.574	333	+0.14(+1.91%)
Sep 05, 2014	7.479	7.953	7.148	7.432	22,780	+0.33(+4.67%)
Sep 04, 2014	7.574	7.574	7.101	7.101	1,626	-0.24(-3.23%)
Sep 03, 2014	7.527	7.574	7.290	7.338	2,832	+0.05(+0.65%)
Sep 02, 2014	7.585	7.585	7.290	7.290	2,269	+0.05(+0.65%)
Aug 29, 2014	7.196	7.243	7.243	7.243	3,274	+0.05(+0.66%)
Aug 28, 2014	7.148	7.148	7.101	7.196	5,911	-0.19(-2.56%)
Aug 27, 2014	7.906	7.906	7.243	7.385	21,190	-0.90(-10.85%)
Aug 26, 2014	7.716	8.284	7.716	8.284	18,285	+0.57(+7.36%)
Aug 25, 2014	7.574	7.763	7.480	7.716	4,878	+0.14(+1.88%)
Aug 22, 2014	7.480	7.672	7.480	7.574	1,482	+0.05(+0.63%)
Aug 21, 2014	7.574	7.574	7.243	7.527	1,635	+0.03(+0.35%)
Aug 20, 2014	7.385	7.716	7.290	7.501	4,731	+0.21(+2.89%)
Aug 19, 2014	7.385	7.385	7.290	7.290	774	-0.14(-1.91%)
Aug 18, 2014	7.394	7.432	7.394	7.432	104	+0.05(+0.71%)
Aug 15, 2014	7.338	7.503	7.338	7.380	426	+0.28(+3.93%)
Aug 14, 2014	6.959	7.480	7.054	7.101	881	+0.05(+0.66%)
Aug 13, 2014	7.196	7.196	7.006	7.054	982	+0.00(+0.01%)
Aug 12, 2014	6.864	7.243	6.864	7.054	5,987	-0.19(-2.61%)
Aug 11, 2014	7.054	7.574	6.912	7.243	5,363	+0.05(+0.66%)
Aug 08, 2014	7.338	7.811	7.196	7.196	4,800	-0.14(-1.94%)
Aug 07, 2014	7.243	7.622	7.243	7.338	3,293	-0.05(-0.64%)
Aug 06, 2014	7.480	7.480	7.101	7.385	4,275	-0.14(-1.89%)
Aug 05, 2014	7.953	7.953	7.432	7.527	10,312	+0.09(+1.27%)
Aug 04, 2014	7.054	7.906	7.054	7.432	7,597	-0.47(-5.99%)
Aug 01, 2014	7.764	7.953	7.574	7.906	18,246	+0.33(+4.38%)
Jul 31, 2014	6.817	7.764	6.817	7.574	44,087	+0.71(+10.34%)
Jul 30, 2014	7.101	7.764	6.627	6.864	16,373	-0.28(-3.97%)
Jul 29, 2014	7.243	7.811	7.148	7.148	10,009	-0.47(-6.21%)
Jul 28, 2014	7.858	7.858	7.480	7.622	3,452	-0.09(-1.23%)
Jul 25, 2014	7.614	8.284	7.614	7.716	14,992	-0.28(-3.55%)
Jul 24, 2014	7.669	8.332	7.669	8.000	33,496	+0.05(+0.60%)
Jul 23, 2014	7.764	8.351	7.574	7.953	24,313	+0.05(+0.60%)
Jul 22, 2014	7.700	8.133	7.432	7.906	20,538	+0.14(+1.83%)
Jul 21, 2014	7.527	8.095	7.385	7.764	27,954	+0.33(+4.46%)
Jul 18, 2014	7.858	7.858	7.290	7.432	4,057	-0.43(-5.43%)
Jul 17, 2014	8.000	8.048	7.858	7.859	1,098	-0.19(-2.35%)
Jul 16, 2014	7.811	8.048	7.811	8.048	2,439	+0.09(+1.19%)
Jul 15, 2014	7.953	8.000	7.811	7.953	5,793	+0.24(+3.07%)
Jul 14, 2014	7.906	7.953	7.622	7.716	4,418	+0.05(+0.62%)
Jul 11, 2014	7.669	7.858	7.669	7.669	3,129	-0.33(-4.14%)
Jul 10, 2014	8.048	8.095	7.622	8.000	3,344	-0.19(-2.31%)
Jul 09, 2014	7.906	8.190	7.432	8.190	10,664	+0.28(+3.59%)
Jul 08, 2014	7.394	7.953	7.338	7.906	18,225	+0.24(+3.09%)
Jul 07, 2014	7.196	7.953	7.196	7.669	14,807	+0.47(+6.58%)
Jul 03, 2014	7.385	7.196	7.196	7.196	10,224	-0.14(-1.94%)
Jul 02, 2014	7.809	7.809	7.243	7.338	3,870	-0.28(-3.73%)
Jul 01, 2014	7.181	8.284	7.181	7.622	16,049	+0.47(+6.62%)
Jun 30, 2014	7.243	7.250	7.148	7.148	588	+0.05(+0.67%)
Jun 27, 2014	7.101	7.207	7.101	7.101	2,248	+0.05(+0.67%)
Jun 26, 2014	7.432	7.432	7.006	7.054	2,628	-0.09(-1.32%)
Jun 25, 2014	7.054	7.384	7.006	7.148	2,265	+0.05(+0.67%)
Jun 24, 2014	7.338	7.622	7.101	7.101	4,452	-0.05(-0.66%)
Jun 23, 2014	7.054	7.574	7.054	7.148	5,943	+0.00(+0.00%)
Jun 20, 2014	6.864	7.196	6.864	7.148	3,365	+0.28(+4.14%)
Jun 19, 2014	7.148	7.148	6.864	6.864	1,736	+0.19(+2.84%)
Jun 18, 2014	7.148	7.148	6.538	6.675	3,650	-0.24(-3.42%)
Jun 17, 2014	6.912	7.148	6.769	6.912	8,074	-0.09(-1.35%)
Jun 16, 2014	6.912	7.101	6.817	7.006	1,197	-0.09(-1.33%)
Jun 13, 2014	7.212	7.432	6.864	7.101	2,667	+0.24(+3.45%)
Jun 12, 2014	7.290	7.369	6.769	6.864	3,883	-0.24(-3.33%)
Jun 11, 2014	6.769	7.160	6.627	7.101	14,052	+0.47(+7.14%)
Jun 10, 2014	6.580	6.949	6.485	6.627	16,227	+0.05(+0.72%)
Jun 06, 2014	6.296	6.580	6.296	6.580	19,031	+0.43(+6.91%)
Jun 05, 2014	6.280	6.296	6.059	6.155	1,184	+0.14(+2.37%)
Jun 04, 2014	5.965	6.343	5.965	6.012	2,522	+0.00(+0.00%)
Jun 03, 2014	6.059	6.296	5.965	6.012	2,718	-0.19(-3.05%)
Jun 02, 2014	6.201	6.343	6.154	6.201	4,587	-0.14(-2.24%)
May 30, 2014	6.438	6.580	6.201	6.343	5,339	-0.14(-2.19%)
May 29, 2014	6.674	6.675	6.343	6.485	8,542	-0.09(-1.44%)
May 28, 2014	6.580	6.580	6.202	6.580	4,695	+0.00(+0.00%)
May 27, 2014	6.580	6.769	6.106	6.580	50,677	-0.66(-9.15%)
May 23, 2014	7.338	7.243	7.243	7.243	5,048	-0.19(-2.55%)
May 22, 2014	7.574	7.574	7.243	7.432	748	-0.14(-1.87%)
May 21, 2014	7.759	7.759	7.290	7.574	2,735	+0.19(+2.56%)
May 20, 2014	7.527	7.702	7.243	7.385	3,385	-0.24(-3.11%)
May 19, 2014	7.148	7.622	7.054	7.622	9,986	+0.47(+6.62%)
May 16, 2014	7.196	7.243	7.148	7.148	6,020	-0.09(-1.31%)
May 15, 2014	7.621	7.621	7.243	7.243	6,886	-0.14(-1.90%)
May 14, 2014	7.669	7.669	7.290	7.383	8,359	-0.33(-4.32%)
May 13, 2014	7.574	7.811	7.574	7.716	3,632	-0.09(-1.21%)
May 12, 2014	7.811	7.906	7.574	7.811	5,972	+0.00(+0.00%)
May 09, 2014	7.669	7.811	7.574	7.811	2,337	+0.14(+1.85%)
May 08, 2014	7.858	7.906	7.669	7.669	2,823	-0.14(-1.82%)
May 07, 2014	8.000	8.000	7.669	7.811	3,466	+0.09(+1.23%)
May 06, 2014	8.047	8.047	7.715	7.716	2,615	-0.05(-0.60%)
May 05, 2014	8.000	8.000	7.527	7.763	12,361	+0.05(+0.61%)
May 02, 2014	7.669	7.982	7.669	7.716	1,466	+0.05(+0.62%)

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.