Eltek Ltd (NQ: ELTK )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	18.60	19.46	18.60	19.46	4,678	+0.33(+1.73%)
Sep 29, 2005	20.07	20.07	18.70	19.12	33,574	-0.62(-3.12%)
Sep 28, 2005	18.46	20.31	18.46	19.74	65,292	+1.47(+8.03%)
Sep 27, 2005	17.99	18.56	17.99	18.27	9,128	+0.28(+1.54%)
Sep 26, 2005	18.23	18.70	17.66	18.00	13,888	+0.20(+1.10%)
Sep 23, 2005	17.80	18.08	17.70	17.80	6,176	-0.28(-1.57%)
Sep 22, 2005	18.08	18.08	17.04	18.08	12,801	+0.57(+3.24%)
Sep 21, 2005	17.75	17.80	17.18	17.52	19,136	-0.33(-1.86%)
Sep 20, 2005	17.99	18.13	17.52	17.85	18,259	-0.28(-1.57%)
Sep 19, 2005	18.37	19.17	17.99	18.13	15,789	-0.28(-1.54%)
Sep 16, 2005	18.04	18.41	17.56	18.41	15,521	+0.76(+4.29%)
Sep 15, 2005	18.46	18.46	17.33	17.66	16,611	-0.71(-3.87%)
Sep 14, 2005	18.70	18.89	18.23	18.37	21,419	-0.19(-1.02%)
Sep 13, 2005	18.94	18.94	18.37	18.56	32,901	-0.14(-0.76%)
Sep 12, 2005	18.51	18.75	17.75	18.70	31,771	+0.95(+5.33%)
Sep 09, 2005	17.99	17.99	17.52	17.75	12,750	-0.09(-0.53%)
Sep 08, 2005	17.28	17.89	16.99	17.85	37,034	+0.85(+5.01%)
Sep 07, 2005	16.33	17.37	16.24	16.99	43,175	+0.90(+5.59%)
Sep 06, 2005	16.10	16.10	15.48	16.10	11,927	+0.43(+2.72%)
Sep 02, 2005	16.00	16.00	15.67	15.67	7,770	-0.43(-2.65%)
Sep 01, 2005	15.39	16.28	15.39	16.10	20,373	+0.47(+3.03%)
Aug 31, 2005	15.39	15.86	15.39	15.62	5,792	+0.19(+1.23%)
Aug 30, 2005	15.43	15.81	15.01	15.43	7,242	-0.05(-0.31%)
Aug 29, 2005	14.30	16.00	14.25	15.48	21,092	+0.90(+6.17%)
Aug 26, 2005	14.53	14.91	14.30	14.58	11,788	+0.05(+0.33%)
Aug 25, 2005	15.20	15.34	14.44	14.53	26,204	-0.62(-4.06%)
Aug 24, 2005	15.76	15.95	15.15	15.15	13,814	-0.71(-4.48%)
Aug 23, 2005	16.57	16.85	15.76	15.86	17,500	-0.66(-4.01%)
Aug 22, 2005	15.76	16.57	15.20	16.52	24,553	+0.95(+6.08%)
Aug 19, 2005	15.62	15.81	15.01	15.57	14,542	+0.47(+3.13%)
Aug 18, 2005	15.76	16.14	15.01	15.10	56,611	-0.85(-5.34%)
Aug 17, 2005	16.10	16.95	15.67	15.95	54,693	+0.28(+1.81%)
Aug 16, 2005	16.28	17.33	15.67	15.67	57,494	-1.80(-10.30%)
Aug 15, 2005	18.13	18.46	16.57	17.47	198,925	+1.28(+7.89%)
Aug 12, 2005	20.97	20.97	15.20	16.19	272,481	-1.89(-10.47%)
Aug 11, 2005	18.94	18.94	16.81	18.08	116,172	-0.38(-2.05%)
Aug 10, 2005	17.04	18.75	17.04	18.46	143,272	+1.89(+11.43%)
Aug 09, 2005	15.53	17.23	15.53	16.57	81,042	+1.04(+6.71%)
Aug 08, 2005	14.91	16.81	14.34	15.53	154,028	+1.18(+8.25%)
Aug 05, 2005	14.77	14.77	13.73	14.34	32,112	-0.43(-2.88%)
Aug 04, 2005	14.49	15.57	14.11	14.77	68,252	+0.43(+2.97%)
Aug 03, 2005	14.20	15.01	13.87	14.34	72,557	+0.80(+5.94%)
Aug 02, 2005	13.73	14.77	13.07	13.54	53,540	+0.24(+1.78%)
Aug 01, 2005	13.02	13.82	13.02	13.30	39,281	+0.38(+2.93%)
Jul 29, 2005	13.59	13.73	12.45	12.92	72,630	-0.47(-3.53%)
Jul 28, 2005	13.73	13.96	13.30	13.40	52,406	+0.09(+0.71%)
Jul 27, 2005	14.53	15.95	13.07	13.30	220,468	-1.18(-8.17%)
Jul 26, 2005	13.07	15.34	12.12	14.49	326,377	+1.61(+12.50%)
Jul 25, 2005	11.83	13.16	11.83	12.88	91,132	+1.28(+11.02%)
Jul 22, 2005	11.27	12.40	11.03	11.60	56,122	+0.28(+2.51%)
Jul 21, 2005	12.17	12.17	10.98	11.31	46,784	-0.66(-5.53%)
Jul 20, 2005	10.51	12.83	10.41	11.98	211,339	+1.51(+14.48%)
Jul 19, 2005	11.17	11.31	10.23	10.46	68,831	-0.71(-6.36%)
Jul 18, 2005	10.98	11.60	10.75	11.17	55,432	+0.19(+1.72%)
Jul 15, 2005	13.02	13.25	10.70	10.98	211,084	-2.37(-17.73%)
Jul 14, 2005	10.04	13.35	9.847	13.35	458,563	+3.79(+39.60%)
Jul 13, 2005	8.994	9.657	8.710	9.562	78,886	+0.80(+9.19%)
Jul 12, 2005	8.474	9.420	8.474	8.758	67,244	+0.38(+4.52%)
Jul 11, 2005	8.379	8.568	8.379	8.379	6,597	-0.19(-2.21%)
Jul 08, 2005	8.729	8.729	8.474	8.568	7,731	-0.14(-1.63%)
Jul 07, 2005	8.426	8.758	8.379	8.710	19,538	+0.38(+4.55%)
Jul 06, 2005	8.521	8.994	8.332	8.332	13,734	-0.24(-2.76%)
Jul 05, 2005	8.284	8.663	8.142	8.568	38,509	+0.28(+3.43%)

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.