Eltek Ltd (NQ: ELTK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	5.113	5.169	4.781	4.876	42,564	-0.16(-3.20%)
Aug 28, 2020	5.165	5.165	4.990	5.037	19,328	-0.03(-0.56%)
Aug 27, 2020	5.245	5.425	4.990	5.065	67,286	-0.33(-6.14%)
Aug 26, 2020	5.075	5.529	5.065	5.397	266,631	+0.43(+8.57%)
Aug 25, 2020	4.649	5.113	4.649	4.971	157,762	+0.25(+5.21%)
Aug 24, 2020	4.639	4.734	4.592	4.724	32,536	+0.16(+3.53%)
Aug 21, 2020	4.516	4.620	4.474	4.563	41,403	-0.07(-1.43%)
Aug 20, 2020	4.620	4.724	4.516	4.630	53,368	+0.01(+0.20%)
Aug 19, 2020	4.668	4.772	4.403	4.620	47,170	-0.05(-1.01%)
Aug 18, 2020	4.601	4.734	4.365	4.668	79,285	+0.07(+1.44%)
Aug 17, 2020	4.421	4.668	4.308	4.601	96,870	+0.32(+7.52%)
Aug 14, 2020	4.535	4.635	4.270	4.279	59,781	-0.27(-6.03%)
Aug 13, 2020	4.374	4.829	4.346	4.554	162,970	+0.15(+3.44%)
Aug 12, 2020	4.469	4.545	4.270	4.403	287,372	+0.07(+1.53%)
Aug 11, 2020	4.317	4.497	4.185	4.336	120,847	+0.03(+0.66%)
Aug 10, 2020	4.365	4.384	4.194	4.308	19,031	+0.09(+2.02%)
Aug 07, 2020	4.412	4.412	4.185	4.223	20,279	-0.18(-4.09%)
Aug 06, 2020	4.185	4.497	4.119	4.403	73,290	+0.21(+4.97%)
Aug 05, 2020	4.194	4.431	4.166	4.194	77,312	+0.07(+1.61%)
Aug 04, 2020	4.081	4.213	4.052	4.128	37,303	+0.05(+1.16%)
Aug 03, 2020	4.128	4.223	4.043	4.081	11,770	-0.03(-0.69%)
Jul 31, 2020	4.100	4.403	4.033	4.109	32,214	+0.05(+1.17%)
Jul 30, 2020	4.052	4.251	4.052	4.062	25,204	-0.04(-0.92%)
Jul 29, 2020	4.090	4.232	4.090	4.100	11,685	+0.02(+0.46%)
Jul 28, 2020	4.232	4.403	4.043	4.081	18,345	-0.16(-3.79%)
Jul 27, 2020	4.147	4.251	4.090	4.242	5,517	+0.09(+2.05%)
Jul 24, 2020	4.122	4.350	4.090	4.156	18,483	+0.04(+0.92%)
Jul 23, 2020	4.365	4.497	4.081	4.119	52,996	-0.19(-4.40%)
Jul 22, 2020	4.261	4.440	4.213	4.308	96,649	+0.12(+2.94%)
Jul 21, 2020	4.228	4.228	4.119	4.185	14,258	+0.07(+1.61%)
Jul 20, 2020	4.166	4.251	4.119	4.119	11,471	+0.00(+0.00%)
Jul 17, 2020	4.251	4.251	4.100	4.119	5,703	+0.03(+0.69%)
Jul 16, 2020	4.063	4.395	4.063	4.090	45,315	-0.05(-1.14%)
Jul 15, 2020	4.100	4.204	4.024	4.137	27,342	+0.09(+2.10%)
Jul 14, 2020	4.071	4.213	4.005	4.052	30,202	-0.03(-0.70%)
Jul 13, 2020	3.986	4.563	3.929	4.081	358,474	+0.09(+2.13%)
Jul 10, 2020	3.986	4.043	3.977	3.995	17,427	-0.07(-1.63%)
Jul 09, 2020	4.128	4.194	3.976	4.062	38,916	-0.04(-0.91%)
Jul 08, 2020	4.204	4.213	4.052	4.099	82,174	-0.09(-2.05%)
Jul 07, 2020	4.043	4.355	4.043	4.185	56,215	-0.09(-2.21%)
Jul 06, 2020	4.469	4.497	3.882	4.279	592,929	-0.69(-13.90%)
Jul 02, 2020	3.910	5.425	3.839	4.971	1,157,817	+1.09(+28.05%)
Jul 01, 2020	3.749	3.939	3.749	3.882	14,463	+0.12(+3.27%)
Jun 30, 2020	3.740	3.920	3.740	3.759	27,002	-0.05(-1.24%)
Jun 29, 2020	3.910	3.939	3.806	3.806	8,315	-0.05(-1.23%)
Jun 26, 2020	3.947	3.957	3.749	3.853	10,562	-0.09(-2.16%)
Jun 25, 2020	3.962	3.966	3.778	3.939	49,223	+0.24(+6.39%)
Jun 24, 2020	4.020	4.020	3.692	3.702	42,224	-0.23(-5.78%)
Jun 23, 2020	3.806	4.147	3.778	3.929	153,959	+0.17(+4.52%)
Jun 22, 2020	3.834	3.967	3.645	3.759	24,846	-0.06(-1.47%)
Jun 19, 2020	3.830	3.830	3.598	3.815	41,192	+0.08(+2.02%)
Jun 18, 2020	3.768	3.859	3.726	3.740	64,866	-0.09(-2.47%)
Jun 17, 2020	3.787	4.166	3.683	3.834	183,237	+0.10(+2.79%)
Jun 16, 2020	3.626	3.834	3.513	3.730	45,956	+0.27(+7.95%)
Jun 15, 2020	3.427	3.627	3.352	3.456	16,264	-0.10(-2.81%)
Jun 12, 2020	3.437	3.588	3.437	3.556	13,413	+0.12(+3.37%)
Jun 11, 2020	3.569	3.664	3.389	3.440	19,313	-0.24(-6.49%)
Jun 10, 2020	3.702	3.711	3.617	3.679	9,852	-0.05(-1.39%)
Jun 09, 2020	3.674	3.768	3.617	3.730	3,526	+0.06(+1.55%)
Jun 08, 2020	3.569	3.759	3.569	3.674	24,929	-0.05(-1.27%)
Jun 05, 2020	3.617	3.787	3.569	3.721	54,922	+0.05(+1.29%)
Jun 04, 2020	3.674	3.787	3.607	3.674	42,946	-0.09(-2.51%)
Jun 03, 2020	3.834	3.976	3.692	3.768	37,249	-0.02(-0.50%)
Jun 02, 2020	4.497	4.497	3.768	3.787	245,597	-0.55(-12.66%)

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.