Eltek Ltd (NQ: ELTK )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	3.073	3.361	3.073	3.124	12,268	+0.14(+4.76%)
Sep 28, 2017	2.936	3.077	2.936	2.982	5,168	+0.05(+1.61%)
Sep 27, 2017	3.030	3.407	2.935	2.935	5,639	-0.09(-3.13%)
Sep 26, 2017	3.077	3.077	3.030	3.030	1,010	-0.00(-0.08%)
Sep 25, 2017	2.982	3.077	2.982	3.032	1,605	-0.28(-8.50%)
Sep 22, 2017	2.854	3.361	2.854	3.314	3,276	+0.38(+12.90%)
Sep 20, 2017		2.935	2.935	2.935	0	-0.00(-0.03%)
Sep 19, 2017	2.936	2.936	2.936	2.936	48	-0.00(-0.08%)
Sep 18, 2017	2.935	2.982	2.888	2.938	7,551	-0.09(-3.02%)
Sep 15, 2017	3.077	3.124	2.982	3.030	2,201	+0.14(+4.92%)
Sep 14, 2017	3.030	3.266	2.888	2.888	1,734	-0.12(-3.95%)
Sep 13, 2017	3.030	3.172	2.998	3.007	5,211	+0.12(+4.12%)
Sep 12, 2017	2.935	2.935	2.888	2.888	4,119	-0.05(-1.61%)
Sep 11, 2017	2.888	3.172	2.888	2.935	6,157	-0.09(-3.11%)
Sep 08, 2017	3.124	3.219	2.841	3.029	6,018	+0.05(+1.56%)
Sep 07, 2017	2.982	2.983	2.982	2.983	1,421	+0.00(+0.02%)
Sep 06, 2017	3.161	3.172	2.982	2.982	2,921	-0.09(-3.08%)
Sep 05, 2017	3.077	3.093	3.077	3.077	3,717	+0.09(+3.17%)
Sep 01, 2017	2.982	3.077	2.982	2.982	3,358	+0.00(+0.00%)
Aug 31, 2017	3.072	3.072	2.982	2.982	392	+0.00(+0.00%)
Aug 30, 2017	3.404	3.404	2.982	2.982	745	+0.00(+0.00%)
Aug 29, 2017	3.030	3.051	2.982	2.982	243	+0.00(+0.00%)
Aug 28, 2017	2.982	3.324	2.982	2.982	4,111	-0.09(-3.08%)
Aug 25, 2017	3.077	3.077	3.077	3.077	21	+0.00(+0.00%)
Aug 24, 2017	3.077	3.203	3.077	3.077	2,281	+0.00(+0.00%)
Aug 23, 2017	3.077	3.077	3.068	3.077	3,768	+0.00(+0.00%)
Aug 22, 2017	3.077	3.124	3.077	3.077	1,494	+0.01(+0.31%)
Aug 21, 2017	3.124	3.124	3.068	3.068	320	+0.09(+2.86%)
Aug 18, 2017	2.982	2.982	2.982	2.982	21	+0.00(+0.00%)
Aug 17, 2017	3.073	3.073	2.982	2.982	1,551	-0.00(-0.08%)
Aug 16, 2017	3.039	3.039	2.985	2.985	921	-0.05(-1.64%)
Aug 15, 2017	3.361	3.361	2.948	3.034	12,243	-0.26(-7.77%)
Aug 14, 2017	3.219	3.493	3.219	3.290	10,488	-0.12(-3.47%)
Aug 11, 2017	3.266	3.408	3.266	3.408	3,698	+0.14(+4.35%)
Aug 10, 2017	3.266	3.361	3.266	3.266	2,788	-0.05(-1.43%)
Aug 09, 2017	3.361	3.475	3.318	3.314	3,618	+0.00(+0.00%)
Aug 08, 2017	3.479	3.479	3.314	3.314	2,197	-0.14(-4.10%)
Aug 07, 2017	3.326	3.455	3.266	3.455	1,450	+0.19(+5.78%)
Aug 04, 2017	3.266	3.314	3.266	3.266	5,320	-0.09(-2.82%)
Aug 03, 2017	3.408	3.640	3.314	3.361	2,180	-0.24(-6.58%)
Aug 02, 2017	3.314	3.740	3.314	3.598	2,740	-0.09(-2.56%)
Aug 01, 2017	3.224	3.777	3.224	3.692	6,850	+0.33(+9.74%)
Jul 31, 2017	3.342	3.455	3.228	3.365	10,701	-0.04(-1.29%)
Jul 28, 2017	3.319	3.688	3.314	3.409	6,146	-0.14(-3.99%)
Jul 27, 2017	3.692	3.795	3.362	3.550	15,085	-0.15(-3.97%)
Jul 26, 2017	3.977	4.213	3.556	3.697	35,249	-0.37(-9.19%)
Jul 25, 2017	4.261	4.261	3.689	4.071	85,214	-0.43(-9.47%)
Jul 24, 2017	3.399	6.864	3.399	4.497	1,350,966	+1.56(+53.23%)
Jul 21, 2017	2.935	2.935	2.935	2.935	25	-0.05(-1.57%)
Jul 18, 2017		2.982	2.982	2.982	0	-0.10(-3.09%)
Jul 17, 2017	3.077	3.077	3.077	3.077	2,177	-0.14(-4.41%)
Jul 14, 2017	3.220	3.224	3.219	3.219	519	-0.14(-4.23%)
Jul 13, 2017	3.030	3.361	3.029	3.361	2,849	+0.43(+14.52%)
Jul 12, 2017	2.935	3.077	2.888	2.935	4,528	+0.00(+0.00%)
Jul 11, 2017	2.935	2.935	2.935	2.935	21	+0.09(+3.32%)
Jul 10, 2017	2.841	2.841	2.841	2.841	172	+0.00(+0.00%)
Jul 07, 2017	3.077	3.077	2.841	2.841	1,348	+0.00(+0.00%)
Jul 06, 2017	2.982	3.077	2.793	2.841	1,022	-0.16(-5.32%)
Jul 05, 2017	2.969	3.156	2.969	3.000	366	-0.05(-1.74%)

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.