Eltek Ltd (NQ: ELTK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	3.077	3.077	3.077	3.077	21	+0.00(+0.00%)
Apr 27, 2017	3.077	3.079	3.077	3.077	1,225	-0.09(-2.99%)
Apr 26, 2017	3.265	3.266	3.124	3.172	2,376	+0.09(+3.08%)
Apr 25, 2017	3.077	3.077	3.077	3.077	263	-0.05(-1.52%)
Apr 24, 2017	3.171	3.171	3.077	3.124	1,054	+0.05(+1.54%)
Apr 21, 2017	3.077	3.077	3.077	3.077	27	-0.19(-5.80%)
Apr 20, 2017	3.219	3.266	3.219	3.266	42	+0.19(+6.15%)
Apr 19, 2017	3.077	3.122	3.077	3.077	95	+0.00(+0.00%)
Apr 18, 2017	3.077	3.077	3.077	3.077	27	+0.00(+0.00%)
Apr 17, 2017	3.077	3.077	3.077	3.077	21	-0.09(-2.99%)
Apr 13, 2017	3.172	3.238	3.172	3.172	6,337	+0.09(+3.08%)
Apr 12, 2017	3.077	3.077	3.077	3.077	32	+0.05(+1.56%)
Apr 11, 2017	3.030	3.030	3.030	3.030	168	+0.00(+0.00%)
Apr 10, 2017	3.033	3.106	3.030	3.030	560	+0.00(+0.00%)
Apr 07, 2017	3.030	3.030	3.030	3.030	21	+0.00(+0.00%)
Apr 06, 2017	3.077	3.077	3.030	3.030	1,333	-0.05(-1.54%)
Apr 05, 2017	3.173	3.177	3.030	3.077	1,753	-0.14(-4.41%)
Apr 04, 2017	3.172	3.313	3.172	3.219	918	-0.19(-5.54%)
Apr 03, 2017	3.225	3.408	3.219	3.408	1,119	-0.00(-0.03%)
Mar 31, 2017	3.408	3.409	3.408	3.409	62	+0.19(+5.90%)
Mar 30, 2017	3.172	3.503	3.172	3.219	163	-0.24(-6.85%)
Mar 29, 2017	3.456	3.456	3.456	3.456	32	+0.02(+0.63%)
Mar 28, 2017	3.540	3.550	3.077	3.434	6,510	+0.12(+3.63%)
Mar 27, 2017	3.361	3.479	3.242	3.314	7,677	-0.40(-10.71%)
Mar 24, 2017	3.503	3.711	3.434	3.711	2,936	+0.21(+5.95%)
Mar 23, 2017	3.503	3.503	3.503	3.503	21	-0.00(-0.14%)
Mar 22, 2017	3.508	3.508	3.508	3.508	443	-0.09(-2.50%)
Mar 21, 2017	3.598	3.636	3.598	3.598	2,241	-0.05(-1.30%)
Mar 20, 2017	3.929	3.929	3.645	3.645	4,445	+0.00(+0.00%)
Mar 17, 2017	3.645	3.645	3.645	3.645	34	+0.00(+0.00%)
Mar 16, 2017	3.645	3.645	3.645	3.645	760	-0.09(-2.43%)
Mar 15, 2017	3.645	3.736	3.645	3.736	986	+0.09(+2.49%)
Mar 14, 2017	3.645	3.645	3.645	3.645	1,309	+0.05(+1.32%)
Mar 13, 2017	3.645	3.696	3.598	3.598	1,169	+0.00(+0.00%)
Mar 10, 2017	3.834	3.834	3.598	3.598	2,027	-0.09(-2.56%)
Mar 09, 2017	3.692	3.692	3.692	3.692	21	+0.09(+2.63%)
Mar 08, 2017	3.646	3.674	3.598	3.598	1,603	+0.09(+2.70%)
Mar 07, 2017	3.834	3.834	3.503	3.503	262	-0.33(-8.64%)
Mar 06, 2017	3.740	3.834	3.550	3.834	3,457	+0.09(+2.53%)
Mar 03, 2017	3.834	3.882	3.734	3.740	2,137	-0.10(-2.48%)
Mar 02, 2017	3.834	3.906	3.834	3.835	348	+0.00(+0.01%)
Feb 28, 2017		3.834	3.834	3.834	0	+0.04(+1.11%)
Feb 27, 2017	3.792	3.792	3.792	3.792	21	-0.04(-1.10%)
Feb 24, 2017	3.978	3.978	3.834	3.834	84	+0.05(+1.22%)
Feb 23, 2017	3.787	3.788	3.787	3.788	211	-0.05(-1.21%)
Feb 22, 2017	3.834	3.834	3.834	3.834	21	-0.00(-0.02%)
Feb 21, 2017	3.835	3.978	3.835	3.835	3,097	-0.05(-1.20%)
Feb 17, 2017		3.882	3.882	3.882	0	-0.00(-0.06%)
Feb 16, 2017	3.882	3.884	3.882	3.884	229	+0.00(+0.06%)
Feb 15, 2017	3.834	3.926	3.834	3.882	2,365	+0.05(+1.23%)
Feb 14, 2017	3.834	3.834	3.834	3.834	21	-0.11(-2.81%)
Feb 13, 2017	3.834	3.945	3.789	3.945	1,098	+0.11(+2.89%)
Feb 10, 2017	4.024	4.024	3.834	3.834	84	-0.24(-5.81%)
Feb 09, 2017	3.918	4.213	3.834	4.071	1,020	+0.14(+3.50%)
Feb 08, 2017	3.882	3.933	3.882	3.933	823	+0.10(+2.58%)
Feb 07, 2017	3.929	3.929	3.834	3.834	295	-0.09(-2.41%)
Feb 06, 2017	3.929	3.929	3.929	3.929	21	+0.00(+0.00%)
Feb 03, 2017	4.165	4.166	3.929	3.929	559	-0.24(-5.68%)
Feb 02, 2017	3.999	4.204	3.929	4.166	1,140	+0.14(+3.53%)
Feb 01, 2017	3.882	4.024	3.882	4.024	993	+0.00(+0.00%)
Jan 31, 2017	3.740	4.024	3.740	4.024	3,220	+0.23(+6.18%)
Jan 30, 2017	3.951	4.024	3.789	3.789	613	-0.28(-6.92%)
Jan 27, 2017	4.024	4.346	4.024	4.071	2,021	+0.00(+0.00%)
Jan 26, 2017	4.071	4.071	4.071	4.071	21	+0.00(+0.00%)
Jan 25, 2017	4.024	4.024	4.024	4.071	79	+0.00(+0.00%)
Jan 24, 2017	4.213	4.213	4.024	4.071	2,772	-0.18(-4.23%)
Jan 23, 2017	4.308	4.308	4.024	4.251	625	+0.23(+5.60%)
Jan 20, 2017	3.976	4.059	3.976	4.026	1,438	+0.05(+1.24%)
Jan 19, 2017	4.025	4.166	3.976	3.976	3,147	-0.24(-5.62%)
Jan 18, 2017	4.024	4.261	4.024	4.213	1,480	+0.19(+4.71%)
Jan 17, 2017	4.033	4.054	4.024	4.024	2,106	+0.00(+0.00%)
Jan 13, 2017		4.024	4.024	4.024	0	-0.05(-1.16%)
Jan 12, 2017	4.317	4.317	4.024	4.071	591	-0.19(-4.44%)
Jan 11, 2017	4.403	4.687	4.166	4.261	23,486	+0.05(+1.12%)
Jan 10, 2017	4.024	4.213	3.929	4.213	15,737	+0.24(+5.95%)
Jan 09, 2017	4.024	4.545	3.976	3.976	6,310	+0.14(+3.72%)
Jan 06, 2017	3.882	3.882	3.787	3.834	1,171	-0.05(-1.26%)
Jan 05, 2017	3.740	3.858	3.740	3.883	3,376	-0.14(-3.49%)
Jan 04, 2017	4.019	4.024	4.019	4.023	2,534	+0.28(+7.58%)
Dec 30, 2016		3.740	3.740	3.740	6	+0.05(+1.26%)
Dec 29, 2016	3.692	3.763	3.692	3.693	1,457	+0.00(+0.03%)
Dec 28, 2016	3.692	3.807	3.692	3.692	4,826	-0.11(-2.78%)
Dec 27, 2016	3.740	3.882	3.740	3.798	2,387	-0.08(-2.16%)
Dec 23, 2016		3.882	3.882	3.882	0	+0.00(+0.00%)
Dec 22, 2016	3.787	4.165	3.787	3.882	991	+0.09(+2.50%)
Dec 21, 2016	4.024	4.024	3.787	3.787	1,827	-0.09(-2.44%)
Dec 20, 2016	3.929	4.024	3.882	3.882	1,600	+0.00(+0.00%)
Dec 19, 2016	4.497	4.639	3.882	3.882	17,040	-0.24(-5.76%)
Dec 16, 2016	3.991	4.163	3.991	4.119	5,452	+0.08(+2.05%)
Dec 15, 2016	4.036	4.036	4.036	4.036	63	+0.06(+1.49%)
Dec 14, 2016	3.976	4.119	3.976	3.977	887	+0.04(+0.91%)
Dec 12, 2016		3.941	3.941	3.941	0	-0.13(-3.20%)
Dec 08, 2016		4.071	4.071	4.071	2	-0.14(-3.37%)
Dec 07, 2016	4.252	4.252	4.117	4.213	948	+0.28(+7.07%)
Dec 06, 2016	3.882	3.976	3.882	3.935	2,055	+0.01(+0.14%)
Dec 05, 2016	3.957	3.957	3.882	3.929	1,444	-0.05(-1.19%)
Dec 02, 2016	3.978	3.978	3.976	3.976	361	-0.14(-3.45%)
Dec 01, 2016	3.929	4.308	3.929	4.119	104	+0.00(+0.00%)
Nov 28, 2016		4.119	4.119	4.119	0	-0.10(-2.47%)
Nov 25, 2016	4.223	4.223	4.223	4.223	105	+0.06(+1.36%)
Nov 23, 2016		4.166	4.166	4.166	0	+0.14(+3.53%)
Nov 22, 2016	3.981	4.024	3.840	4.024	2,484	-0.38(-8.56%)
Nov 21, 2016	3.901	4.403	3.901	4.401	2,264	+0.38(+9.36%)
Nov 18, 2016	4.355	4.355	4.024	4.024	2,460	-0.09(-2.30%)
Nov 17, 2016	4.071	4.071	4.071	4.119	5,736	+0.00(+0.00%)
Nov 16, 2016	3.414	4.504	3.414	4.119	21,445	-0.95(-18.69%)
Nov 15, 2016	4.686	5.065	4.639	5.065	735	+0.38(+8.19%)
Nov 14, 2016	4.734	4.734	4.734	4.682	2,575	-0.43(-8.43%)
Nov 11, 2016	4.876	5.113	4.639	5.113	3,918	+0.33(+6.92%)
Nov 10, 2016	5.113	5.113	4.781	4.782	1,119	+0.00(+0.01%)
Nov 09, 2016	4.734	4.782	4.734	4.781	2,260	+0.05(+1.00%)
Nov 08, 2016	4.734	4.829	4.687	4.734	308	+0.05(+1.01%)
Nov 07, 2016	4.734	4.923	4.687	4.687	343	+0.05(+1.01%)
Nov 04, 2016	4.687	4.829	4.640	4.640	4,303	+0.00(+0.01%)
Nov 03, 2016	4.545	4.639	4.545	4.639	1,056	+0.05(+1.03%)
Nov 02, 2016	4.592	4.592	4.537	4.592	2,330	-0.05(-1.02%)
Nov 01, 2016	4.639	4.640	4.592	4.639	1,704	-0.28(-5.77%)
Oct 31, 2016	4.639	4.923	4.639	4.923	173	+0.19(+4.00%)
Oct 28, 2016	4.734	4.734	4.639	4.734	1,056	+0.09(+2.04%)
Oct 27, 2016	4.656	4.656	4.639	4.639	274	+0.00(+0.00%)
Oct 26, 2016	4.970	4.971	4.639	4.639	121	+0.05(+1.03%)
Oct 25, 2016	4.781	4.781	4.592	4.592	1,225	-0.19(-3.96%)
Oct 24, 2016	4.781	4.781	4.781	4.781	504	-0.05(-0.98%)
Oct 21, 2016	4.781	4.829	4.781	4.829	74	+0.05(+0.99%)
Oct 20, 2016	4.781	4.781	4.781	4.781	219	+0.00(+0.00%)
Oct 19, 2016	4.781	4.852	4.781	4.781	675	+0.00(+0.00%)
Oct 18, 2016	4.782	4.782	4.781	4.781	1,140	+0.00(+0.00%)
Oct 17, 2016	4.805	4.805	4.781	4.781	105	+0.00(+0.00%)
Oct 14, 2016	4.781	4.781	4.781	4.781	21	-0.14(-2.88%)
Oct 13, 2016	4.923	5.026	4.829	4.923	2,282	+0.14(+2.97%)
Oct 12, 2016	4.781	4.781	4.781	4.781	34	+0.00(+0.00%)
Oct 11, 2016	4.948	4.948	4.781	4.781	152	-0.05(-0.98%)
Oct 10, 2016	4.829	4.946	4.687	4.829	4,129	-0.14(-2.86%)
Oct 07, 2016	5.302	5.302	4.734	4.971	4,499	-0.19(-3.67%)
Oct 06, 2016	4.734	5.207	4.734	5.160	7,052	+0.43(+9.00%)
Oct 05, 2016	4.734	4.781	4.734	4.734	179	+0.05(+1.01%)
Oct 04, 2016	4.829	4.875	4.639	4.687	2,387	-0.19(-3.88%)
Oct 03, 2016	4.876	4.876	4.876	4.876	8	+0.00(+0.00%)
Sep 30, 2016	4.781	4.876	4.734	4.876	195	+0.12(+2.59%)
Sep 29, 2016	4.781	4.876	4.592	4.753	1,510	-0.08(-1.57%)
Sep 28, 2016	4.805	4.852	4.781	4.829	911	+0.05(+0.99%)
Sep 27, 2016	4.781	4.781	4.781	4.781	21	+0.00(+0.00%)
Sep 26, 2016	4.781	4.781	4.781	4.781	21	-0.05(-0.98%)
Sep 23, 2016	5.065	5.065	4.781	4.829	2,513	+0.00(+0.00%)
Sep 22, 2016	4.876	4.876	4.829	4.829	318	+0.00(+0.00%)
Sep 21, 2016	4.924	4.924	4.829	4.829	1,584	-0.28(-5.56%)
Sep 20, 2016	5.065	5.113	5.065	5.113	477	+0.19(+3.85%)
Sep 19, 2016	4.923	4.923	4.829	4.923	330	+0.00(+0.00%)
Sep 16, 2016	4.829	4.923	4.829	4.923	156	+0.00(+0.00%)
Sep 15, 2016	4.876	4.923	4.734	4.923	2,599	+0.00(+0.00%)
Sep 14, 2016	4.971	4.971	4.829	4.923	989	-0.05(-0.95%)
Sep 13, 2016	4.971	5.018	4.829	4.971	2,106	+0.09(+1.94%)
Sep 12, 2016	4.923	5.018	4.781	4.876	866	-0.14(-2.83%)
Sep 09, 2016	5.000	5.018	5.000	5.018	76	+0.00(+0.00%)
Sep 08, 2016	5.018	5.018	5.018	5.018	22	+0.19(+3.92%)
Sep 07, 2016	4.971	4.971	4.781	4.829	2,545	-0.14(-2.86%)
Sep 06, 2016	4.971	5.046	4.971	4.971	1,520	-0.09(-1.87%)
Sep 02, 2016	4.876	5.065	5.065	5.065	4,752	+0.14(+2.88%)
Sep 01, 2016	4.829	4.931	4.829	4.923	1,077	+0.09(+1.96%)
Aug 31, 2016	4.876	4.971	4.781	4.829	5,541	+0.00(+0.00%)
Aug 30, 2016	5.018	5.065	4.829	4.829	701	+0.00(+0.00%)
Aug 29, 2016	4.971	5.203	4.781	4.829	5,310	-0.33(-6.42%)
Aug 26, 2016	4.971	5.207	4.876	5.160	1,869	+0.09(+1.87%)
Aug 25, 2016	5.113	5.349	5.018	5.065	3,348	-0.12(-2.37%)
Aug 24, 2016	5.298	5.397	5.113	5.188	1,901	-0.07(-1.26%)
Aug 23, 2016	5.376	5.376	5.255	5.255	2,849	+0.00(+0.00%)
Aug 22, 2016	5.113	5.444	5.113	5.255	5,807	+0.12(+2.30%)
Aug 19, 2016	4.971	5.373	4.971	5.136	7,695	+0.17(+3.33%)
Aug 18, 2016	5.018	5.207	4.971	4.971	343	-0.05(-0.94%)
Aug 17, 2016	5.018	5.018	4.971	5.018	1,441	+0.00(+0.00%)
Aug 16, 2016	5.186	5.255	4.971	5.018	2,196	+0.05(+0.95%)
Aug 15, 2016	5.065	5.207	4.971	4.971	2,692	-0.09(-1.87%)
Aug 12, 2016	5.065	5.349	5.065	5.065	168	-0.28(-5.31%)
Aug 11, 2016	5.160	5.397	5.160	5.349	124	+0.24(+4.63%)
Aug 10, 2016	5.208	5.444	5.005	5.113	3,169	-0.19(-3.57%)
Aug 09, 2016	5.439	5.444	5.160	5.302	2,296	+0.05(+0.90%)
Aug 08, 2016	5.255	5.586	5.113	5.255	2,464	-0.19(-3.48%)
Aug 05, 2016	5.302	5.681	5.302	5.444	2,606	+0.24(+4.55%)
Aug 04, 2016	5.633	5.633	5.207	5.207	5,937	-0.38(-6.78%)
Aug 03, 2016	5.444	5.681	5.350	5.586	3,829	+0.05(+0.85%)
Aug 02, 2016	5.676	5.676	5.539	5.539	3,019	-0.14(-2.50%)
Aug 01, 2016	5.681	5.917	5.674	5.681	7,286	+0.03(+0.50%)
Jul 29, 2016	5.491	6.339	5.491	5.652	13,694	-0.29(-4.94%)
Jul 28, 2016	5.917	6.249	5.728	5.946	33,728	+0.36(+6.44%)
Jul 27, 2016	5.302	6.249	5.255	5.586	15,443	-0.17(-2.88%)
Jul 26, 2016	5.775	5.823	5.539	5.752	942	+0.31(+5.65%)
Jul 25, 2016	5.775	6.012	5.444	5.444	6,066	+0.14(+2.68%)
Jul 22, 2016	5.113	6.769	5.113	5.302	106,103	+0.09(+1.82%)
Jul 21, 2016	5.255	5.302	5.065	5.207	1,151	-0.23(-4.26%)
Jul 20, 2016	5.444	5.611	5.113	5.439	3,324	+0.09(+1.68%)
Jul 19, 2016	5.349	5.586	5.207	5.349	1,430	-0.02(-0.32%)
Jul 18, 2016	5.539	5.539	5.160	5.366	2,060	-0.17(-3.11%)
Jul 15, 2016	5.444	5.728	5.397	5.539	528	-0.05(-0.85%)
Jul 14, 2016	5.539	5.791	5.539	5.586	7,737	+0.09(+1.72%)
Jul 13, 2016	5.207	6.178	5.207	5.491	91,679	+0.32(+6.27%)
Jul 12, 2016	5.160	5.207	5.160	5.168	4,386	-0.12(-2.32%)
Jul 11, 2016	5.113	5.290	5.113	5.290	759	+0.18(+3.48%)
Jul 08, 2016	5.065	5.113	5.112	5.112	976	+0.00(+0.00%)
Jul 07, 2016	5.018	5.112	5.018	5.112	720	+0.05(+0.93%)
Jul 05, 2016	5.160	5.160	5.065	5.065	77	-0.04(-0.83%)
Jul 01, 2016	4.971	5.108	5.108	5.108	42	+0.00(+0.09%)
Jun 30, 2016	4.924	5.160	4.924	5.103	1,721	+0.13(+2.67%)
Jun 29, 2016	4.971	4.971	4.971	4.971	21	-0.07(-1.41%)
Jun 28, 2016	5.113	5.113	4.923	5.042	921	-0.21(-4.05%)
Jun 27, 2016	4.923	5.255	4.923	5.255	823	+0.05(+0.91%)
Jun 24, 2016	5.113	5.397	5.023	5.207	1,084	-0.09(-1.79%)
Jun 23, 2016	5.302	5.302	5.255	5.302	1,161	-0.08(-1.47%)
Jun 22, 2016	5.022	5.381	5.022	5.381	121	-0.02(-0.29%)
Jun 21, 2016	5.160	5.397	5.160	5.397	575	+0.28(+5.55%)
Jun 20, 2016	4.924	5.302	4.924	5.113	1,349	-0.14(-2.69%)
Jun 17, 2016	5.207	5.302	5.207	5.255	326	-0.14(-2.63%)
Jun 16, 2016	5.397	5.397	5.190	5.397	637	+0.05(+0.88%)
Jun 15, 2016	5.255	5.427	4.924	5.349	4,038	+0.09(+1.80%)
Jun 14, 2016	5.586	5.586	5.160	5.255	4,076	-0.57(-9.76%)
Jun 13, 2016	5.444	5.870	5.444	5.823	1,585	+0.33(+6.03%)
Jun 10, 2016	5.870	5.870	5.444	5.491	6,494	-0.38(-6.44%)
Jun 09, 2016	5.065	5.917	5.065	5.870	33,758	+0.85(+16.97%)
Jun 08, 2016	5.018	5.207	5.018	5.018	5,234	+0.09(+1.92%)
Jun 07, 2016	4.971	6.391	4.876	4.923	94,926	+0.43(+9.47%)
Jun 06, 2016	4.355	4.687	4.261	4.497	2,895	+0.05(+1.24%)
Jun 03, 2016	4.261	4.442	4.261	4.442	718	+0.21(+4.87%)
Jun 02, 2016	4.449	4.452	4.119	4.236	140,104	-0.12(-2.74%)
Jun 01, 2016	4.355	4.450	4.355	4.355	3,361	-0.09(-2.12%)
May 31, 2016	4.450	4.452	4.403	4.449	11,174	+0.00(+0.00%)
May 27, 2016	4.450	4.449	4.449	4.449	1,035	-0.27(-5.70%)
May 26, 2016	4.497	4.718	4.497	4.718	6,098	+0.27(+6.03%)
May 25, 2016	4.403	4.507	4.403	4.450	1,056	+0.05(+1.08%)
May 24, 2016	4.403	4.497	4.403	4.403	802	+0.05(+1.11%)
May 23, 2016	4.350	4.355	4.166	4.354	3,950	+0.14(+3.35%)
May 20, 2016	4.355	4.469	4.213	4.213	865	-0.14(-3.26%)
May 19, 2016	4.355	4.355	4.355	4.355	21	-0.19(-4.17%)
May 18, 2016	4.734	4.734	4.403	4.545	4,241	-0.45(-9.05%)
May 16, 2016	4.781	4.997	4.997	4.997	781	-0.12(-2.27%)
May 13, 2016	4.768	5.113	4.768	5.113	464	+0.19(+3.85%)
May 12, 2016	4.597	5.018	4.597	4.923	1,903	+0.38(+8.32%)
May 11, 2016	4.734	5.018	4.502	4.545	4,019	-0.24(-4.94%)
May 10, 2016	4.545	4.781	4.545	4.781	3,144	+0.47(+11.00%)
May 09, 2016	4.545	4.585	4.033	4.307	5,631	-0.38(-8.09%)
May 06, 2016	4.607	4.840	4.355	4.687	4,944	+0.33(+7.61%)
May 05, 2016	4.545	4.734	4.308	4.355	2,392	-0.14(-3.04%)
May 04, 2016	4.355	4.492	4.355	4.492	1,554	+0.04(+0.94%)
May 03, 2016	4.355	4.449	4.355	4.450	3,214	+0.05(+1.08%)

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.