Eltek Ltd (NQ: ELTK )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.