Eltek Ltd (NQ: ELTK )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	5.614	5.643	5.425	5.472	16,062	-0.10(-1.87%)
Sep 29, 2021	5.595	5.595	5.491	5.577	19,224	-0.02(-0.34%)
Sep 28, 2021	5.491	5.721	5.491	5.596	27,721	+0.06(+1.03%)
Sep 27, 2021	5.548	5.701	5.539	5.539	12,169	-0.06(-1.02%)
Sep 24, 2021	5.690	5.870	5.539	5.595	30,713	-0.12(-2.15%)
Sep 23, 2021	5.577	5.735	5.416	5.719	28,777	+0.23(+4.14%)
Sep 22, 2021	5.561	5.561	5.406	5.491	6,489	+0.09(+1.75%)
Sep 21, 2021	5.321	5.529	5.302	5.397	13,869	+0.08(+1.42%)
Sep 20, 2021	5.539	5.614	5.302	5.321	34,667	-0.40(-6.95%)
Sep 17, 2021	5.747	5.861	5.681	5.719	16,580	-0.04(-0.66%)
Sep 16, 2021	5.804	5.974	5.709	5.756	6,185	-0.07(-1.14%)
Sep 15, 2021	6.026	6.026	5.756	5.823	14,775	-0.09(-1.60%)
Sep 14, 2021	5.965	5.965	5.842	5.917	6,823	+0.01(+0.16%)
Sep 13, 2021	5.870	5.965	5.823	5.908	12,214	+0.03(+0.48%)
Sep 10, 2021	6.003	6.067	5.851	5.880	7,202	-0.09(-1.43%)
Sep 09, 2021	6.012	6.135	5.756	5.965	25,208	-0.03(-0.47%)
Sep 08, 2021	6.059	6.296	5.848	5.993	12,690	-0.13(-2.16%)
Sep 07, 2021	6.334	6.424	6.107	6.126	33,967	-0.14(-2.27%)
Sep 03, 2021	6.467	6.476	6.249	6.268	12,618	-0.18(-2.79%)
Sep 02, 2021	6.429	6.618	6.392	6.448	13,017	+0.01(+0.15%)
Sep 01, 2021	6.514	6.675	6.437	6.438	33,147	-0.09(-1.45%)
Aug 31, 2021	6.249	6.779	6.230	6.533	183,373	+0.21(+3.29%)
Aug 30, 2021	6.126	6.561	6.059	6.324	169,535	+0.28(+4.70%)
Aug 27, 2021	5.917	6.429	5.737	6.040	202,975	+0.11(+1.92%)
Aug 26, 2021	6.003	6.003	5.883	5.927	5,263	-0.16(-2.62%)
Aug 25, 2021	5.899	6.086	5.899	6.086	1,130	+0.11(+1.88%)
Aug 24, 2021	5.842	6.097	5.832	5.974	27,427	+0.17(+2.94%)
Aug 23, 2021	5.813	5.936	5.738	5.804	7,915	-0.06(-0.97%)
Aug 20, 2021	5.624	5.917	5.614	5.861	28,246	+0.24(+4.21%)
Aug 19, 2021	5.889	5.998	5.624	5.624	36,868	-0.20(-3.41%)
Aug 18, 2021	6.126	6.154	5.633	5.823	201,339	+0.26(+4.59%)
Aug 17, 2021	5.842	5.932	5.397	5.567	30,028	-0.37(-6.22%)
Aug 16, 2021	6.154	6.154	5.823	5.936	25,407	-0.28(-4.57%)
Aug 13, 2021	6.201	6.291	6.091	6.220	10,834	-0.08(-1.20%)
Aug 12, 2021	6.126	6.296	6.126	6.296	5,827	+0.11(+1.84%)
Aug 11, 2021	6.343	6.412	6.135	6.182	27,110	-0.16(-2.54%)
Aug 10, 2021	6.542	6.675	6.334	6.343	27,909	-0.20(-3.04%)
Aug 09, 2021	6.504	6.599	6.448	6.542	16,405	+0.20(+3.13%)
Aug 06, 2021	6.542	6.552	6.277	6.343	15,034	-0.18(-2.76%)
Aug 05, 2021	6.694	6.788	6.448	6.523	75,989	-0.14(-2.13%)
Aug 04, 2021	6.438	6.796	6.332	6.665	46,815	+0.23(+3.53%)
Aug 03, 2021	6.485	6.495	6.372	6.438	11,188	-0.06(-0.87%)
Aug 02, 2021	6.287	6.627	6.287	6.495	64,785	+0.19(+3.00%)
Jul 30, 2021	6.249	6.353	6.164	6.305	14,271	+0.03(+0.45%)
Jul 29, 2021	6.211	6.476	6.211	6.277	57,351	+0.08(+1.22%)
Jul 28, 2021	6.192	6.296	6.088	6.201	92,240	+0.05(+0.77%)
Jul 27, 2021	6.192	6.326	5.993	6.154	37,510	-0.20(-3.13%)
Jul 26, 2021	6.381	6.429	6.173	6.353	17,258	+0.05(+0.75%)
Jul 23, 2021	6.637	6.637	6.306	6.306	38,258	-0.28(-4.31%)
Jul 22, 2021	6.078	6.785	6.069	6.590	183,496	+0.30(+4.82%)
Jul 21, 2021	6.069	6.331	6.069	6.287	14,091	+0.19(+3.11%)
Jul 20, 2021	5.984	6.239	5.965	6.097	32,535	+0.18(+3.04%)
Jul 19, 2021	5.880	6.059	5.870	5.917	78,128	-0.19(-3.10%)
Jul 16, 2021	6.343	6.343	6.107	6.107	21,578	-0.29(-4.59%)
Jul 15, 2021	6.788	6.807	6.343	6.400	63,857	-0.41(-5.98%)
Jul 14, 2021	6.722	6.959	6.609	6.807	113,529	+0.11(+1.70%)
Jul 13, 2021	6.675	6.912	6.449	6.694	162,606	+0.03(+0.43%)
Jul 12, 2021	6.362	6.798	6.343	6.665	131,418	+0.30(+4.76%)
Jul 09, 2021	6.552	6.552	6.268	6.362	16,517	-0.23(-3.45%)
Jul 08, 2021	6.154	6.793	6.059	6.590	198,045	+0.20(+3.11%)
Jul 07, 2021	6.609	6.803	6.211	6.391	63,877	-0.17(-2.60%)
Jul 06, 2021	6.249	6.912	6.211	6.561	456,490	+0.39(+6.29%)
Jul 02, 2021	5.756	6.429	5.665	6.173	587,505	+0.53(+9.40%)

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.