Eltek Ltd (NQ: ELTK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	4.687	4.687	4.450	4.450	731	-0.19(-4.07%)
Apr 28, 2016	4.382	4.639	4.382	4.639	257	+0.31(+7.09%)
Apr 27, 2016	4.497	4.497	4.332	4.332	6,941	-0.24(-5.30%)
Apr 26, 2016	4.734	4.734	4.574	4.574	739	+0.03(+0.66%)
Apr 25, 2016	4.545	4.592	4.545	4.545	5,426	-0.05(-1.03%)
Apr 22, 2016	4.687	4.687	4.450	4.592	4,621	-0.24(-4.90%)
Apr 21, 2016	4.876	4.876	4.781	4.829	2,598	-0.09(-1.92%)
Apr 20, 2016	4.922	5.018	4.829	4.923	3,141	+0.05(+0.97%)
Apr 19, 2016	5.018	5.018	4.829	4.876	1,492	+0.05(+0.98%)
Apr 18, 2016	4.971	4.971	4.829	4.829	242	-0.19(-3.77%)
Apr 15, 2016	5.018	5.018	5.018	5.018	160	+0.19(+3.92%)
Apr 14, 2016	4.781	5.018	4.781	4.829	1,542	+0.04(+0.75%)
Apr 13, 2016	4.687	5.018	4.687	4.793	2,573	+0.02(+0.35%)
Apr 12, 2016	4.829	4.829	4.639	4.776	4,531	-0.05(-1.09%)
Apr 11, 2016	4.883	4.921	4.829	4.829	3,996	-0.05(-0.97%)
Apr 08, 2016	4.971	5.160	4.876	4.876	1,086	+0.00(+0.00%)
Apr 07, 2016	4.876	5.018	4.829	4.876	5,406	-0.43(-8.04%)
Apr 06, 2016	5.160	5.302	4.829	5.302	10,195	+0.19(+3.70%)
Apr 05, 2016	5.113	5.207	5.018	5.113	1,815	+0.04(+0.84%)
Apr 04, 2016	5.065	5.207	5.065	5.070	2,818	-0.05(-0.97%)
Apr 01, 2016	5.065	5.184	5.018	5.120	2,255	+0.05(+1.07%)
Mar 31, 2016	5.207	5.236	5.065	5.065	4,918	-0.24(-4.46%)
Mar 30, 2016	5.065	5.491	5.065	5.302	1,788	+0.24(+4.67%)
Mar 29, 2016	5.302	5.444	5.065	5.065	3,102	+0.05(+0.94%)
Mar 28, 2016	5.302	5.372	4.971	5.018	7,719	-0.28(-5.36%)
Mar 24, 2016	5.444	5.302	5.302	5.302	9,189	-0.38(-6.67%)
Mar 23, 2016	5.917	5.917	5.255	5.681	39,652	-0.95(-14.29%)
Mar 22, 2016	6.296	6.959	6.135	6.628	76,557	+0.43(+6.88%)
Mar 21, 2016	6.201	6.201	6.201	6.201	23	+0.09(+1.55%)
Mar 18, 2016	6.107	6.107	6.107	6.107	261	+0.00(+0.00%)
Mar 17, 2016	6.107	6.107	6.107	6.107	21	-0.14(-2.27%)
Mar 16, 2016	6.296	6.296	6.249	6.249	84	+0.24(+3.94%)
Mar 15, 2016	6.012	6.012	6.012	6.012	152	-0.10(-1.70%)
Mar 14, 2016	6.296	6.296	6.107	6.116	370	-0.23(-3.58%)
Mar 11, 2016	6.154	6.343	6.016	6.343	385	+0.19(+3.08%)
Mar 10, 2016	5.992	6.154	5.992	6.154	1,204	+0.05(+0.78%)
Mar 09, 2016	6.154	6.154	6.106	6.107	1,161	+0.09(+1.57%)
Mar 08, 2016	5.823	6.107	5.823	6.012	2,703	+0.10(+1.61%)
Mar 07, 2016	5.870	6.059	5.870	5.917	9,801	+0.02(+0.31%)
Mar 04, 2016	6.059	6.107	5.871	5.898	2,112	-0.07(-1.11%)
Mar 03, 2016	5.917	5.965	5.917	5.965	2,429	+0.02(+0.40%)
Mar 02, 2016	6.059	6.107	5.870	5.941	1,268	-0.12(-1.95%)
Mar 01, 2016	6.059	6.059	6.059	6.059	73	+0.07(+1.11%)
Feb 29, 2016	6.012	6.012	5.491	5.993	3,176	+0.03(+0.48%)
Feb 26, 2016	5.681	6.126	5.681	5.965	295	+0.43(+7.69%)
Feb 25, 2016	5.586	5.586	5.539	5.539	675	-0.24(-4.10%)
Feb 24, 2016	5.625	5.775	5.625	5.775	918	-0.09(-1.61%)
Feb 23, 2016	5.917	5.932	5.870	5.870	2,627	+0.05(+0.80%)
Feb 22, 2016	5.870	5.870	5.633	5.823	6,464	+0.14(+2.51%)
Feb 18, 2016	5.681	5.681	5.681	5.681	5,471	-0.05(-0.83%)
Feb 12, 2016	5.681	5.728	5.728	5.728	274	-0.14(-2.41%)
Feb 11, 2016	5.018	5.870	4.971	5.870	1,922	-0.00(-0.01%)
Feb 09, 2016	5.728	5.870	5.870	5.870	4,837	+0.43(+7.83%)
Feb 08, 2016	5.729	5.729	5.207	5.444	5,151	-0.44(-7.44%)
Feb 04, 2016	5.775	5.882	5.882	5.882	1	+0.15(+2.69%)
Feb 02, 2016	5.728	5.728	5.728	5.728	316	-0.05(-0.82%)
Feb 01, 2016	5.728	5.775	5.728	5.775	2,070	+0.00(+0.01%)
Jan 29, 2016	5.917	5.917	5.775	5.775	407	+0.16(+2.77%)
Jan 28, 2016	5.728	5.729	5.619	5.619	6,104	-0.18(-3.15%)
Jan 22, 2016	5.823	5.802	5.802	5.802	718	+0.22(+3.86%)
Jan 21, 2016	5.536	6.012	5.536	5.586	6,996	-0.09(-1.67%)
Jan 20, 2016	5.681	5.681	5.681	5.681	42	-0.24(-4.00%)
Jan 19, 2016	5.444	5.917	5.397	5.917	2,175	-0.05(-0.79%)
Jan 15, 2016	5.397	5.965	5.965	5.965	3,041	+0.00(+0.00%)
Jan 14, 2016	5.444	5.965	5.397	5.965	2,648	+0.52(+9.57%)
Jan 13, 2016	6.012	6.012	5.349	5.444	5,706	-0.43(-7.26%)
Jan 12, 2016	5.729	5.965	5.728	5.870	322	+0.00(+0.00%)
Jan 11, 2016	5.729	5.870	5.728	5.870	10,960	+0.00(+0.00%)
Jan 08, 2016	5.728	5.871	5.723	5.870	5,069	+0.14(+2.48%)
Jan 07, 2016	5.728	5.729	5.728	5.728	555	+0.00(+0.00%)
Jan 06, 2016	5.870	5.870	5.728	5.728	63	-0.05(-0.82%)
Jan 05, 2016	5.776	5.776	5.775	5.775	675	+0.05(+0.83%)
Jan 04, 2016	5.695	5.965	5.681	5.728	1,554	-0.28(-4.72%)
Dec 31, 2015	5.917	6.012	6.012	6.012	8,365	+0.19(+3.25%)
Dec 30, 2015	5.737	5.917	5.737	5.823	2,207	+0.05(+0.82%)
Dec 29, 2015	5.728	5.917	5.728	5.775	2,936	-0.05(-0.81%)
Dec 28, 2015	5.964	5.964	5.823	5.823	455	-0.09(-1.59%)
Dec 24, 2015	5.775	5.917	5.917	5.917	1,922	+0.14(+2.45%)
Dec 23, 2015	5.899	5.899	5.775	5.775	997	+0.14(+2.52%)
Dec 22, 2015	6.012	6.060	5.633	5.633	11,698	-0.43(-7.03%)
Dec 21, 2015	6.059	6.107	6.059	6.059	9,196	+0.00(+0.00%)
Dec 18, 2015	6.059	6.059	6.059	6.059	2,087	-0.05(-0.78%)
Dec 16, 2015	6.059	6.107	6.107	6.107	1,647	+0.00(+0.00%)
Dec 15, 2015	6.107	6.172	6.107	6.107	2,070	-0.19(-3.01%)
Dec 14, 2015	6.074	6.296	6.059	6.296	1,776	+0.09(+1.53%)
Dec 11, 2015	6.343	6.343	6.154	6.201	927	+0.05(+0.77%)
Dec 10, 2015	6.154	6.391	6.154	6.154	2,531	-0.19(-2.99%)
Dec 09, 2015	6.154	6.343	6.154	6.343	2,679	-0.05(-0.74%)
Dec 08, 2015	6.249	6.391	6.154	6.391	6,618	+0.24(+3.84%)
Dec 07, 2015	6.154	6.249	6.154	6.155	1,532	+0.00(+0.01%)
Dec 04, 2015	6.249	6.249	6.151	6.154	2,164	+0.00(+0.00%)
Dec 03, 2015	6.154	6.155	6.154	6.154	3,105	+0.00(+0.00%)
Dec 02, 2015	6.154	6.296	6.107	6.154	8,724	+0.05(+0.78%)
Dec 01, 2015	6.126	6.154	6.106	6.107	5,988	+0.05(+0.78%)
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%)
Sep 01, 2015	5.681	6.154	5.681	6.107	4,699	+0.05(+0.80%)
Aug 31, 2015	6.296	6.301	5.775	6.058	22,903	-0.28(-4.49%)
Aug 28, 2015	5.917	6.580	5.681	6.343	42,770	+0.52(+8.93%)
Aug 27, 2015	5.555	6.154	5.539	5.823	25,167	+0.35(+6.46%)
Aug 26, 2015	5.065	5.681	5.065	5.470	12,615	+0.40(+7.99%)
Aug 25, 2015	5.018	5.349	5.018	5.065	344	+0.00(+0.00%)
Aug 24, 2015	4.829	5.065	4.734	5.065	5,729	+0.00(+0.01%)
Aug 21, 2015	5.350	5.350	4.923	5.065	13,404	-0.24(-4.47%)
Aug 20, 2015	5.160	5.444	5.160	5.302	7,488	+0.05(+0.90%)
Aug 19, 2015	5.221	5.633	5.207	5.255	2,233	+0.33(+6.73%)
Aug 18, 2015	5.349	5.586	4.923	4.923	2,490	-0.43(-7.96%)
Aug 17, 2015	5.491	5.491	5.302	5.349	3,889	-0.05(-0.88%)
Aug 14, 2015	5.444	5.444	5.302	5.397	6,810	+0.00(+0.00%)
Aug 13, 2015	5.681	5.681	5.302	5.397	20,123	-0.19(-3.39%)
Aug 12, 2015	5.018	6.391	5.018	5.586	135,406	+0.99(+21.66%)
Aug 11, 2015	4.592	4.734	4.545	4.591	2,944	-0.19(-3.97%)
Aug 10, 2015	4.781	4.829	4.781	4.781	84	-0.05(-0.98%)
Aug 07, 2015	4.821	4.829	4.639	4.829	1,837	+0.09(+2.00%)
Aug 06, 2015	4.862	4.862	4.687	4.734	9,305	-0.14(-2.86%)
Aug 05, 2015	4.644	4.873	4.639	4.873	8,220	+0.23(+5.05%)
Aug 04, 2015	4.545	4.639	4.450	4.639	3,536	+0.17(+3.69%)
Aug 03, 2015	4.450	4.639	4.450	4.474	978	-0.17(-3.56%)
Jul 31, 2015	4.497	4.639	4.406	4.639	3,096	-0.05(-1.02%)
Jul 30, 2015	4.355	4.970	4.355	4.687	8,466	+0.28(+6.45%)
Jul 29, 2015	4.024	4.591	4.024	4.403	6,606	+0.20(+4.73%)
Jul 28, 2015	3.976	4.213	3.976	4.204	4,201	+0.27(+6.97%)
Jul 27, 2015	4.118	4.118	3.930	3.930	1,754	-0.19(-4.59%)
Jul 24, 2015	3.948	4.119	3.948	4.119	154	-0.05(-1.14%)
Jul 23, 2015	4.213	4.213	4.000	4.166	185	-0.05(-1.12%)
Jul 22, 2015	3.882	4.213	3.882	4.213	1,583	+0.05(+1.14%)
Jul 21, 2015	3.882	4.176	3.882	4.166	3,242	+0.19(+4.76%)
Jul 20, 2015	3.929	4.024	3.882	3.976	2,252	-0.04(-0.99%)
Jul 17, 2015	3.976	4.119	3.976	4.016	1,898	+0.03(+0.76%)
Jul 16, 2015	4.213	4.213	3.976	3.986	13,846	-0.23(-5.39%)
Jul 15, 2015	4.402	4.402	4.213	4.213	6,188	+0.05(+1.14%)
Jul 14, 2015	4.024	4.497	3.834	4.166	37,266	+0.33(+8.64%)
Jul 13, 2015	3.929	3.929	3.834	3.834	7,139	-0.09(-2.41%)
Jul 10, 2015	4.071	4.119	3.929	3.929	3,944	-0.09(-2.35%)
Jul 09, 2015	3.929	4.118	3.929	4.024	2,196	-0.05(-1.16%)
Jul 08, 2015	3.929	4.166	3.929	4.071	3,868	-0.13(-3.04%)
Jul 07, 2015	4.213	4.213	4.071	4.199	680	-0.01(-0.34%)
Jul 06, 2015	4.185	4.213	4.185	4.213	168	+0.28(+7.23%)
Jul 02, 2015	4.119	3.929	3.929	3.929	1,478	-0.28(-6.73%)
Jul 01, 2015	3.839	4.213	3.839	4.213	974	-0.00(-0.01%)
Jun 30, 2015	4.166	4.213	4.166	4.213	2,291	+0.14(+3.49%)
Jun 29, 2015	4.249	4.261	4.071	4.071	1,877	-0.14(-3.37%)
Jun 26, 2015	4.261	4.261	4.212	4.213	3,189	+0.00(+0.00%)
Jun 25, 2015	4.213	4.261	4.212	4.213	190	-0.05(-1.11%)
Jun 24, 2015	4.261	4.355	4.071	4.261	9,807	-0.10(-2.28%)
Jun 23, 2015	4.403	4.403	4.360	4.360	390	-0.04(-0.97%)
Jun 22, 2015	4.261	4.497	4.261	4.403	5,175	+0.24(+5.68%)
Jun 19, 2015	4.214	4.214	4.166	4.166	2,661	-0.05(-1.13%)
Jun 17, 2015	4.213	4.214	4.214	4.214	380	-0.19(-4.29%)
Jun 16, 2015	4.216	4.450	4.216	4.403	82	+0.24(+5.66%)
Jun 15, 2015	4.261	4.261	4.166	4.167	5,150	-0.24(-5.34%)
Jun 11, 2015	4.213	4.402	4.402	4.402	19	-0.10(-2.12%)
Jun 10, 2015	4.261	4.497	4.166	4.497	1,969	+0.14(+3.26%)
Jun 09, 2015	4.360	4.497	4.261	4.355	3,728	-0.24(-5.14%)
Jun 08, 2015	4.450	4.592	4.355	4.591	3,560	+0.14(+3.18%)
Jun 05, 2015	4.733	4.733	4.261	4.450	1,887	-0.24(-5.05%)
Jun 03, 2015	4.687	4.687	4.687	4.687	359	-0.05(-1.00%)
Jun 02, 2015	4.734	4.734	4.497	4.734	1,647	+0.19(+4.18%)
Jun 01, 2015	4.198	4.591	4.197	4.544	1,079	+0.46(+11.37%)
May 29, 2015	4.119	4.260	4.024	4.080	13,621	-0.09(-2.06%)
May 28, 2015	4.261	4.261	4.166	4.166	1,204	-0.09(-2.22%)
May 27, 2015	4.450	4.450	4.214	4.261	812	+0.00(+0.00%)
May 26, 2015	4.445	4.450	4.261	4.261	5,812	-0.24(-5.26%)
May 22, 2015	4.592	4.497	4.497	4.497	2,323	+0.05(+1.05%)
May 21, 2015	4.261	4.592	4.261	4.450	5,021	+0.19(+4.44%)
May 20, 2015	4.403	4.497	4.261	4.261	1,186	-0.28(-6.23%)
May 19, 2015	4.591	4.591	4.261	4.544	2,682	+0.24(+5.48%)
May 18, 2015	4.355	4.497	4.261	4.308	4,985	-0.28(-6.18%)
May 15, 2015	4.450	4.639	4.450	4.591	485	+0.14(+3.18%)
May 14, 2015	4.214	4.591	4.214	4.450	4,598	-0.05(-1.05%)
May 13, 2015	4.781	4.781	4.237	4.497	10,108	-0.03(-0.73%)
May 12, 2015	4.356	4.729	4.166	4.530	11,083	-0.20(-4.30%)
May 11, 2015	4.923	5.556	4.497	4.734	10,602	-0.38(-7.41%)
May 08, 2015	4.876	5.302	4.875	5.113	15,795	+0.24(+4.85%)
May 07, 2015	4.496	5.160	4.260	4.876	13,282	+0.24(+5.10%)
May 06, 2015	4.734	4.734	4.497	4.639	6,049	+0.52(+12.64%)
May 05, 2015	4.450	4.450	4.119	4.119	1,324	-0.28(-6.45%)
May 04, 2015	4.261	4.403	4.256	4.403	908	+0.09(+2.19%)

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.