Eltek Ltd (NQ: ELTK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	1.307	1.316	1.240	1.307	3,638	-0.01(-0.72%)
Apr 29, 2019	1.307	1.335	1.288	1.316	8,410	-0.05(-3.47%)
Apr 26, 2019	1.382	1.382	1.344	1.363	2,534	+0.00(+0.00%)
Apr 25, 2019	1.363	1.363	1.363	1.363	427	-0.05(-3.36%)
Apr 24, 2019	1.413	1.413	1.411	1.411	384	-0.01(-0.67%)
Apr 23, 2019	1.420	1.458	1.363	1.420	13,244	+0.01(+0.67%)
Apr 22, 2019	1.363	1.458	1.363	1.411	18,368	+0.09(+6.43%)
Apr 18, 2019	1.354	1.361	1.325	1.325	21,757	-0.05(-3.45%)
Apr 17, 2019	1.401	1.439	1.340	1.373	40,860	-0.03(-2.03%)
Apr 16, 2019	1.649	1.649	1.307	1.401	61,643	-0.09(-6.33%)
Apr 15, 2019	1.468	1.514	1.468	1.496	19,295	+0.01(+0.64%)
Apr 12, 2019	1.543	1.572	1.486	1.486	5,492	+0.02(+1.29%)
Apr 11, 2019	1.486	1.534	1.468	1.468	42,813	-0.06(-3.73%)
Apr 10, 2019	1.458	1.704	1.450	1.524	32,123	+0.09(+5.92%)
Apr 09, 2019	1.505	1.515	1.439	1.439	7,269	-0.08(-5.00%)
Apr 08, 2019	1.439	1.543	1.439	1.515	6,549	+0.02(+1.27%)
Apr 05, 2019	1.647	1.647	1.496	1.496	11,512	-0.15(-9.20%)
Apr 04, 2019	1.562	1.733	1.562	1.647	27,836	+0.01(+0.58%)
Apr 03, 2019	1.562	1.638	1.562	1.638	2,862	+0.13(+8.81%)
Apr 02, 2019	1.581	1.676	1.468	1.505	22,336	+0.04(+2.58%)
Apr 01, 2019	1.619	1.690	1.468	1.468	18,022	-0.07(-4.85%)
Mar 29, 2019	1.877	1.931	1.496	1.542	75,519	-0.54(-25.95%)
Mar 28, 2019	1.638	2.263	1.553	2.083	600,533	+0.44(+27.17%)
Mar 27, 2019		1.638	1.638	1.638	73	+0.00(+0.00%)
Mar 26, 2019		1.638	1.638	1.638	3	+0.00(+0.00%)
Mar 25, 2019	1.610	1.673	1.468	1.638	24,255	-0.09(-5.40%)
Mar 22, 2019	1.695	1.731	1.695	1.731	528	+0.04(+2.16%)
Mar 21, 2019	1.714	1.714	1.657	1.695	6,668	-0.02(-0.91%)
Mar 20, 2019	1.714	1.714	1.618	1.710	2,344	-0.04(-2.36%)
Mar 19, 2019	1.762	1.875	1.435	1.752	28,511	+0.07(+3.93%)
Mar 18, 2019	1.960	1.988	1.685	1.685	29,364	-0.30(-15.23%)
Mar 15, 2019	2.073	2.073	1.922	1.988	11,829	-0.10(-4.98%)
Mar 14, 2019	2.225	2.225	2.083	2.092	6,598	-0.04(-1.78%)
Mar 13, 2019	2.083	2.178	2.083	2.130	8,458	+0.07(+3.21%)
Mar 12, 2019	2.036	2.064	2.007	2.064	11,983	+0.00(+0.00%)
Mar 11, 2019	2.083	2.095	2.036	2.064	10,659	+0.03(+1.40%)
Mar 08, 2019	2.092	2.092	2.036	2.036	3,802	-0.08(-3.63%)
Mar 07, 2019	2.122	2.122	2.112	2.112	950	-0.18(-7.81%)
Mar 06, 2019	2.291	2.291	2.291	2.291	126	+0.15(+7.23%)
Mar 05, 2019	2.102	2.137	2.102	2.137	581	+0.01(+0.64%)
Mar 04, 2019	2.149	2.149	2.123	2.123	5,508	-0.15(-6.56%)
Mar 01, 2019	2.149	2.272	2.149	2.272	11,935	+0.17(+8.10%)
Feb 28, 2019	2.178	2.178	2.092	2.102	1,604	-0.01(-0.32%)
Feb 27, 2019	2.109	2.109	2.109	2.109	850	-0.01(-0.57%)
Feb 26, 2019	2.121	2.141	2.102	2.121	11,901	-0.07(-3.03%)
Feb 25, 2019		2.187	2.187	2.187	79	+0.00(+0.00%)
Feb 22, 2019	2.064	2.187	2.064	2.187	2,429	+0.09(+4.05%)
Feb 21, 2019		2.102	2.102	2.102	1	+0.00(+0.00%)
Feb 19, 2019		2.102	2.102	2.102	0	-0.03(-1.33%)
Feb 15, 2019	2.159	2.272	2.130	2.130	12,885	-0.01(-0.61%)
Feb 14, 2019	2.178	2.206	2.130	2.143	6,474	-0.09(-4.08%)
Feb 13, 2019	2.234	2.234	2.234	2.234	211	-0.06(-2.48%)
Feb 12, 2019	2.291	2.291	2.291	2.291	316	-0.03(-1.22%)
Feb 11, 2019	2.215	2.320	2.130	2.320	1,262	+0.07(+2.94%)
Feb 08, 2019	2.140	2.253	2.130	2.253	9,189	+0.08(+3.47%)
Feb 07, 2019	2.188	2.357	2.130	2.178	70,673	-0.09(-4.16%)
Feb 06, 2019	2.178	2.272	2.178	2.272	665	-0.12(-5.14%)
Feb 05, 2019		2.395	2.395	2.395	82	+0.00(+0.00%)
Feb 04, 2019	2.395	2.395	2.395	2.395	971	-0.01(-0.39%)
Feb 01, 2019	2.253	2.405	2.253	2.405	316	+0.17(+7.63%)
Jan 31, 2019	2.198	2.234	2.198	2.234	2,651	-0.15(-6.35%)
Jan 30, 2019	2.178	2.386	2.178	2.386	4,261	+0.20(+9.05%)
Jan 29, 2019	2.161	2.320	2.161	2.188	1,826	-0.04(-1.66%)
Jan 28, 2019	2.197	2.338	2.183	2.225	3,932	-0.14(-6.00%)
Jan 25, 2019	2.367	2.367	2.367	2.367	105	-0.07(-2.72%)
Jan 24, 2019	2.433	2.433	2.433	2.433	282	+0.19(+8.44%)
Jan 23, 2019	2.464	2.545	2.244	2.244	3,780	-0.04(-1.66%)
Jan 22, 2019	2.367	2.433	2.282	2.282	4,086	-0.22(-8.71%)
Jan 18, 2019	2.367	2.499	2.367	2.499	528	+0.00(+0.00%)
Jan 17, 2019	2.356	2.594	2.334	2.499	36,780	-0.19(-7.04%)
Jan 16, 2019	2.499	3.389	2.348	2.689	173,486	+0.15(+5.97%)
Jan 15, 2019	2.708	2.765	2.284	2.537	16,995	-0.10(-3.94%)
Jan 14, 2019	2.272	2.651	2.178	2.642	16,232	+0.18(+7.31%)
Jan 10, 2019		2.462	2.462	2.462	0	+0.09(+4.00%)
Jan 09, 2019	2.298	2.537	2.150	2.367	22,093	+0.05(+2.04%)
Jan 08, 2019	2.320	2.320	2.320	2.320	105	+0.09(+4.26%)
Jan 04, 2019		2.225	2.225	2.225	0	-0.04(-1.67%)
Jan 03, 2019	1.917	2.263	1.917	2.263	3,485	+0.13(+6.23%)
Jan 02, 2019	1.988	2.178	1.988	2.130	6,073	+0.12(+6.13%)
Dec 31, 2018	2.272	2.272	1.894	2.007	8,977	-0.34(-14.52%)
Dec 28, 2018	2.348	2.348	2.348	2.348	316	-0.01(-0.40%)
Dec 27, 2018	2.367	2.395	2.225	2.357	1,722	-0.01(-0.40%)
Dec 26, 2018	2.405	2.414	2.234	2.367	3,963	-0.09(-3.47%)
Dec 24, 2018	2.452	2.452	2.452	2.452	211	-0.05(-1.89%)
Dec 21, 2018	2.594	2.594	2.272	2.499	7,921	-0.04(-1.49%)
Dec 20, 2018	2.310	2.537	2.036	2.537	7,463	-0.21(-7.59%)
Dec 19, 2018	2.679	2.793	2.339	2.746	15,447	-0.08(-2.68%)
Dec 18, 2018	2.831	2.831	2.689	2.821	22,639	-0.02(-0.66%)
Dec 17, 2018	2.679	2.840	2.677	2.840	3,107	-0.00(-0.00%)
Dec 14, 2018	2.708	2.840	2.708	2.840	211	+0.00(+0.00%)
Dec 13, 2018	2.746	2.840	2.746	2.840	1,529	+0.00(+0.00%)
Dec 12, 2018	2.831	2.840	2.793	2.840	8,599	-0.03(-0.99%)
Dec 11, 2018	2.888	2.888	2.793	2.869	2,909	-0.02(-0.66%)
Dec 10, 2018	2.888	2.888	2.888	2.888	336	-0.09(-3.17%)
Dec 07, 2018		2.982	2.982	2.982	111	+0.00(+0.00%)
Dec 06, 2018	3.115	3.115	2.850	2.982	1,789	-0.13(-4.26%)
Dec 04, 2018	2.878	3.115	2.859	3.115	1,161	+0.10(+3.46%)
Dec 03, 2018		3.011	3.011	3.011	15	+0.00(+0.00%)
Nov 30, 2018	3.011	3.011	3.011	3.011	105	+0.08(+2.85%)
Nov 29, 2018	3.020	3.020	2.888	2.927	1,196	-0.19(-6.02%)
Nov 28, 2018	3.115	3.115	3.115	3.115	126	+0.25(+8.58%)
Nov 27, 2018	3.030	3.030	2.869	2.869	2,030	-0.24(-7.76%)
Nov 26, 2018	2.840	3.124	2.840	3.110	3,721	+0.25(+8.77%)
Nov 23, 2018	2.864	3.046	2.840	2.859	1,795	-0.25(-7.93%)
Nov 21, 2018		3.105	3.105	3.105	0	+0.21(+7.19%)
Nov 20, 2018	2.897	2.897	2.897	2.897	259	-0.01(-0.33%)
Nov 19, 2018	2.907	2.907	2.907	2.907	105	-0.03(-0.97%)
Nov 16, 2018	2.935	2.935	2.935	2.935	105	-0.02(-0.64%)
Nov 14, 2018		2.954	2.954	2.954	0	+0.02(+0.65%)
Nov 13, 2018	2.954	2.954	2.697	2.935	2,438	+0.09(+2.99%)
Nov 12, 2018	2.926	2.940	2.840	2.850	3,721	-0.23(-7.38%)
Nov 09, 2018	2.944	3.077	2.935	3.077	1,161	+0.05(+1.56%)
Nov 08, 2018	2.864	3.030	2.864	3.030	298	+0.12(+4.23%)
Nov 07, 2018	2.840	3.210	2.840	2.907	51,540	-0.09(-3.15%)
Nov 06, 2018	2.840	3.001	2.840	3.001	1,393	-0.02(-0.63%)
Nov 05, 2018	2.802	3.020	2.802	3.020	3,796	+0.23(+8.14%)
Nov 02, 2018	3.030	3.030	2.784	2.793	5,597	-0.28(-9.23%)
Nov 01, 2018	3.115	3.124	2.878	3.077	2,230	-0.01(-0.31%)
Oct 31, 2018	2.907	3.134	2.840	3.087	4,283	-0.03(-0.91%)
Oct 30, 2018	3.049	3.124	2.888	3.115	14,263	+0.09(+2.81%)
Oct 29, 2018	2.973	3.115	2.973	3.030	7,377	+0.14(+4.92%)
Oct 26, 2018	2.840	3.205	2.840	2.888	16,688	-0.12(-4.09%)
Oct 25, 2018	3.143	3.143	2.714	3.011	10,030	-0.21(-6.47%)
Oct 24, 2018	3.200	3.219	2.869	3.219	3,178	+0.00(+0.00%)
Oct 23, 2018	3.162	3.219	3.077	3.219	14,144	-0.01(-0.29%)
Oct 22, 2018	3.550	3.740	3.229	3.229	39,668	-0.68(-17.43%)
Oct 19, 2018	3.598	4.488	3.550	3.910	291,408	+0.18(+4.82%)
Oct 18, 2018	3.408	3.730	3.323	3.730	4,362	+0.23(+6.49%)
Oct 17, 2018	3.333	3.503	3.323	3.503	2,074	+0.01(+0.27%)
Oct 15, 2018		3.494	3.494	3.494	0	-0.01(-0.27%)
Oct 11, 2018		3.503	3.503	3.503	0	+0.09(+2.78%)
Oct 10, 2018	3.304	3.408	3.304	3.408	3,802	+0.09(+2.86%)
Oct 09, 2018	3.314	3.314	3.314	3.314	3,411	+0.00(+0.00%)
Oct 08, 2018	3.333	3.399	3.314	3.314	1,496	-0.09(-2.78%)
Oct 05, 2018	3.238	3.531	3.210	3.408	8,344	+0.14(+4.35%)
Oct 04, 2018	3.389	3.531	3.266	3.266	13,276	-0.12(-3.56%)
Oct 03, 2018	3.266	3.531	3.266	3.387	2,208	+0.03(+0.94%)
Oct 02, 2018	3.513	3.531	3.323	3.355	4,823	-0.03(-1.01%)
Oct 01, 2018	3.503	3.503	3.380	3.389	854	+0.16(+4.99%)
Sep 28, 2018	3.229	3.229	3.229	3.229	528	-0.27(-7.84%)
Sep 27, 2018	3.361	3.531	3.347	3.503	17,880	+0.03(+0.96%)
Sep 26, 2018	3.437	3.470	3.437	3.470	957	-0.01(-0.41%)
Sep 25, 2018	3.465	3.484	3.408	3.484	6,390	+0.08(+2.22%)
Sep 24, 2018		3.513	3.513	3.408	515	-0.10(-2.97%)
Sep 21, 2018	3.513	3.513	3.475	3.513	3,168	+0.03(+0.82%)
Sep 20, 2018	3.399	3.484	3.399	3.484	237	+0.22(+6.67%)
Sep 19, 2018	3.361	3.361	3.266	3.266	10,603	-0.24(-6.76%)
Sep 18, 2018	3.340	3.503	3.340	3.503	422	-0.01(-0.27%)
Sep 17, 2018	3.531	3.531	3.344	3.513	5,719	-0.02(-0.54%)
Sep 14, 2018	3.711	3.768	3.456	3.531	6,126	-0.09(-2.36%)
Sep 13, 2018	3.733	3.733	3.513	3.617	599	-0.12(-3.29%)
Sep 12, 2018	3.740	3.740	3.740	3.740	376	+0.21(+5.86%)
Sep 11, 2018	3.598	3.598	3.533	3.533	731	-0.06(-1.55%)
Sep 10, 2018	3.503	3.588	3.503	3.588	529	+0.04(+1.07%)
Sep 07, 2018	3.456	3.550	3.408	3.550	3,485	-0.09(-2.60%)
Sep 06, 2018		3.645	3.645	3.645	21	+0.00(+0.00%)
Sep 05, 2018	3.446	3.645	3.446	3.645	2,224	-0.00(-0.00%)
Sep 04, 2018		3.645	3.645	3.645	32	+0.00(+0.00%)
Aug 31, 2018		3.645	3.645	3.645	0	+0.00(+0.00%)
Aug 30, 2018		3.645	3.645	3.645	210	+0.00(+0.00%)
Aug 29, 2018	3.636	3.645	3.636	3.645	4,136	-0.04(-1.03%)
Aug 28, 2018	3.787	3.787	3.646	3.683	2,326	+0.04(+1.04%)
Aug 27, 2018	3.636	3.692	3.636	3.645	15,562	+0.11(+3.22%)
Aug 24, 2018	3.531	3.531	3.531	3.531	528	+0.03(+0.81%)
Aug 23, 2018	3.456	3.537	3.456	3.503	2,238	-0.13(-3.65%)
Aug 22, 2018		3.636	3.636	3.636	26	+0.00(+0.00%)
Aug 21, 2018	3.513	3.636	3.513	3.636	318	-0.01(-0.26%)
Aug 20, 2018	3.484	3.645	3.475	3.645	9,065	+0.04(+1.05%)
Aug 17, 2018	3.692	3.692	3.598	3.607	4,224	-0.09(-2.31%)
Aug 16, 2018	3.454	3.692	3.454	3.692	2,788	+0.07(+1.83%)
Aug 15, 2018	3.636	3.636	3.626	3.626	2,092	-0.09(-2.30%)
Aug 14, 2018	3.740	3.740	3.522	3.711	3,220	+0.04(+1.03%)
Aug 13, 2018	3.759	3.759	3.474	3.674	4,397	-0.09(-2.51%)
Aug 10, 2018	3.456	3.787	3.456	3.768	2,112	+0.31(+9.04%)
Aug 09, 2018	3.418	3.609	3.418	3.456	2,412	-0.18(-4.95%)
Aug 08, 2018	3.513	3.787	3.446	3.636	49,951	+0.12(+3.50%)
Aug 07, 2018	3.418	3.513	3.418	3.513	2,770	-0.03(-0.80%)
Aug 06, 2018	3.380	3.541	3.361	3.541	7,737	+0.00(+0.00%)
Aug 03, 2018	3.333	3.550	3.333	3.541	1,478	-0.01(-0.27%)
Aug 02, 2018	3.550	3.550	3.550	3.550	332	+0.01(+0.27%)
Aug 01, 2018	3.456	3.541	3.323	3.541	14,627	+0.09(+2.47%)
Jul 31, 2018	3.550	3.550	3.446	3.456	12,513	-0.19(-5.19%)
Jul 30, 2018	3.494	3.645	3.494	3.645	815	+0.03(+0.79%)
Jul 27, 2018	3.598	3.617	3.465	3.617	5,492	-0.08(-2.05%)
Jul 26, 2018	3.684	3.692	3.484	3.692	3,724	+0.02(+0.52%)
Jul 25, 2018	3.598	3.778	3.598	3.674	5,691	+0.12(+3.47%)
Jul 24, 2018	3.853	3.853	3.550	3.550	10,455	-0.22(-5.78%)
Jul 23, 2018	3.626	3.768	3.575	3.768	3,787	+0.06(+1.53%)
Jul 20, 2018	3.578	3.778	3.569	3.711	10,356	-0.08(-2.00%)
Jul 19, 2018	3.882	3.882	3.598	3.787	17,999	+0.09(+2.30%)
Jul 18, 2018	3.446	4.204	3.421	3.702	247,010	+0.27(+7.71%)
Jul 17, 2018	3.504	3.645	3.408	3.437	41,148	-0.27(-7.40%)
Jul 16, 2018	3.664	3.995	3.427	3.711	90,472	+0.06(+1.55%)
Jul 13, 2018	3.598	3.655	3.588	3.655	372	-0.00(-0.03%)
Jul 12, 2018	3.617	3.787	3.617	3.656	15,724	-0.12(-3.23%)
Jul 11, 2018	3.901	4.242	3.616	3.778	153,433	+0.00(+0.03%)
Jul 10, 2018	3.816	4.014	3.611	3.777	43,788	+0.18(+4.97%)
Jul 09, 2018	3.541	3.712	3.541	3.598	11,025	+0.04(+1.06%)
Jul 06, 2018	3.560	3.560	3.560	3.560	374	+0.10(+2.79%)
Jul 05, 2018	3.588	3.600	3.463	3.463	3,761	-0.04(-1.14%)
Jul 03, 2018		3.503	3.503	3.503	0	+0.07(+1.93%)
Jul 02, 2018	3.408	3.475	3.408	3.437	6,074	-0.26(-6.92%)
Jun 28, 2018		3.692	3.692	3.692	5,760	+0.24(+6.85%)
Jun 27, 2018	3.399	3.702	3.323	3.456	9,911	-0.34(-8.95%)
Jun 22, 2018		3.796	3.796	3.796	106	+0.02(+0.48%)
Jun 21, 2018	3.579	3.778	3.531	3.778	1,233	-0.01(-0.25%)
Jun 20, 2018	3.531	3.787	3.531	3.787	1,827	-0.04(-0.99%)
Jun 18, 2018		3.825	3.825	3.825	22	+0.11(+3.01%)
Jun 15, 2018		3.713	3.863	3.713	1,660	-0.15(-3.88%)
Jun 14, 2018	3.816	3.872	3.588	3.863	14,648	+0.01(+0.31%)
Jun 12, 2018		3.851	3.851	3.851	53	-0.01(-0.36%)
Jun 11, 2018	3.835	3.865	3.835	3.865	1,226	+0.24(+6.58%)
Jun 08, 2018	3.740	3.986	3.551	3.626	11,296	-0.35(-8.81%)
Jun 07, 2018	3.910	3.976	3.759	3.976	19,306	+0.09(+2.44%)
Jun 06, 2018	4.033	4.090	3.853	3.882	23,173	-0.21(-5.09%)
Jun 05, 2018	4.147	4.166	4.081	4.090	5,857	-0.04(-0.92%)
Jun 04, 2018	4.090	4.194	4.090	4.128	2,793	+0.15(+3.81%)
Jun 01, 2018	3.901	4.033	3.872	3.976	2,853	-0.21(-4.98%)
May 31, 2018	4.062	4.204	4.052	4.185	1,825	+0.12(+3.03%)
May 30, 2018	4.119	4.213	4.043	4.062	8,784	-0.01(-0.23%)
May 29, 2018	3.920	4.232	3.920	4.071	10,701	+0.25(+6.67%)
May 25, 2018		3.816	3.816	3.816	0	-0.07(-1.92%)
May 24, 2018	3.806	4.005	3.788	3.891	12,470	-0.10(-2.54%)
May 23, 2018	3.882	3.995	3.816	3.992	17,413	+0.07(+1.86%)
May 22, 2018	4.261	4.261	3.834	3.920	55,961	-0.25(-5.91%)
May 21, 2018	4.166	4.261	4.014	4.166	16,539	+0.06(+1.38%)
May 18, 2018	4.100	4.241	3.976	4.109	28,045	+0.05(+1.17%)
May 17, 2018	4.062	4.393	3.958	4.062	183,083	+0.09(+2.14%)
May 16, 2018	4.043	4.156	3.976	3.976	41,410	-0.07(-1.64%)
May 15, 2018	3.995	4.119	3.929	4.043	7,464	+0.11(+2.89%)
May 14, 2018	3.901	3.995	3.901	3.929	4,924	+0.03(+0.73%)
May 11, 2018	4.005	4.005	3.889	3.901	12,915	+0.03(+0.73%)
May 10, 2018	3.939	4.119	3.787	3.872	12,026	-0.14(-3.54%)
May 09, 2018	3.891	4.166	3.853	4.014	11,975	+0.16(+4.18%)
May 08, 2018	3.863	3.882	3.730	3.853	11,647	-0.01(-0.25%)
May 07, 2018	3.674	3.891	3.674	3.863	24,963	-0.04(-0.97%)
May 04, 2018	3.816	4.065	3.740	3.901	80,058	+0.08(+1.98%)
May 03, 2018	3.626	4.346	3.607	3.825	393,864	+0.25(+6.88%)
May 02, 2018	3.563	3.910	3.550	3.579	45,988	-0.11(-3.08%)

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.