Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eltek Ltd (NQ: ELTK )

10.50 +0.03 (+0.29%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 4.119 4.166 4.037 4.128 26,405 +0.09(+2.11%)
May 28, 2020 3.967 4.213 3.806 4.043 56,603 +0.08(+1.91%)
May 27, 2020 3.986 3.986 3.910 3.967 19,992 +0.06(+1.45%)
May 26, 2020 3.966 3.967 3.910 3.910 11,009 +0.04(+1.10%)
May 22, 2020 3.929 3.967 3.806 3.868 9,928 +0.06(+1.62%)
May 21, 2020 3.891 3.910 3.730 3.806 13,163 -0.08(-1.95%)
May 20, 2020 3.872 3.929 3.834 3.882 8,567 +0.16(+4.34%)
May 19, 2020 3.853 3.986 3.702 3.720 52,061 -0.05(-1.22%)
May 18, 2020 3.569 3.834 3.569 3.766 47,774 +0.05(+1.35%)
May 15, 2020 3.655 3.760 3.560 3.716 22,708 -0.04(-1.13%)
May 14, 2020 3.655 3.759 3.588 3.759 9,847 +0.07(+1.79%)
May 13, 2020 3.853 3.853 3.655 3.692 2,290 -0.04(-1.13%)
May 12, 2020 3.976 3.976 3.735 3.735 9,322 -0.18(-4.49%)
May 11, 2020 3.844 3.920 3.721 3.910 13,188 +0.09(+2.48%)
May 08, 2020 3.834 3.834 3.647 3.816 8,977 +0.12(+3.33%)
May 07, 2020 3.787 3.787 3.597 3.692 5,966 +0.14(+4.00%)
May 06, 2020 3.664 3.859 3.503 3.550 42,612 -0.09(-2.35%)
May 05, 2020 3.502 3.759 3.484 3.636 28,815 +0.05(+1.32%)
May 04, 2020 3.475 3.674 3.475 3.588 15,480 +0.01(+0.30%)
May 01, 2020 3.711 3.711 3.541 3.578 15,420 -0.13(-3.60%)
Apr 30, 2020 3.598 3.711 3.456 3.711 65,584 +0.10(+2.89%)
Apr 29, 2020 3.787 3.825 3.598 3.607 56,720 -0.19(-4.99%)
Apr 28, 2020 3.939 3.958 3.494 3.797 92,213 -0.31(-7.60%)
Apr 27, 2020 4.961 5.094 4.024 4.109 601,411 +0.10(+2.60%)
Apr 24, 2020 3.901 4.161 3.901 4.005 58,197 +0.22(+5.75%)
Apr 23, 2020 3.976 3.976 3.617 3.787 18,026 -0.07(-1.72%)
Apr 22, 2020 3.598 3.872 3.598 3.853 27,780 +0.26(+7.11%)
Apr 21, 2020 3.513 3.749 3.458 3.598 11,427 +0.05(+1.33%)
Apr 20, 2020 3.976 4.005 3.285 3.550 49,911 -0.18(-4.82%)
Apr 17, 2020 4.119 4.139 3.730 3.730 87,031 -0.27(-6.86%)
Apr 16, 2020 4.014 4.062 3.986 4.005 4,655 +0.09(+2.17%)
Apr 15, 2020 3.920 3.995 3.730 3.920 14,558 -0.09(-2.13%)
Apr 14, 2020 4.192 4.192 3.882 4.005 31,866 -0.11(-2.76%)
Apr 13, 2020 4.090 4.213 3.948 4.119 41,815 +0.03(+0.69%)
Apr 09, 2020 3.806 4.090 3.703 4.090 88,510 +0.34(+9.09%)
Apr 08, 2020 3.560 3.749 3.560 3.749 23,441 +0.31(+9.09%)
Apr 07, 2020 3.418 3.785 3.401 3.437 41,979 +0.04(+1.11%)
Apr 06, 2020 3.371 3.399 3.371 3.399 4,352 +0.07(+1.99%)
Apr 03, 2020 3.361 3.371 3.333 3.333 3,274 -0.08(-2.22%)
Apr 02, 2020 3.314 3.408 3.293 3.408 3,232 +0.12(+3.75%)
Apr 01, 2020 3.323 3.352 3.276 3.285 8,518 -0.07(-1.98%)
Mar 31, 2020 3.417 3.418 3.300 3.352 14,102 -0.07(-1.94%)
Mar 30, 2020 3.503 3.612 3.418 3.418 20,088 +0.00(+0.02%)
Mar 27, 2020 3.371 3.446 3.323 3.417 9,611 -0.02(-0.57%)
Mar 26, 2020 3.380 3.446 3.352 3.437 4,207 +0.15(+4.61%)
Mar 25, 2020 3.238 3.399 3.172 3.285 6,432 +0.07(+2.06%)
Mar 24, 2020 3.058 3.352 2.926 3.219 34,022 +0.33(+11.48%)
Mar 23, 2020 2.736 2.987 2.694 2.888 16,951 +0.12(+4.45%)
Mar 20, 2020 2.992 3.096 2.690 2.765 53,549 -0.07(-2.34%)
Mar 19, 2020 2.348 3.001 2.320 2.831 106,927 +0.48(+20.56%)
Mar 18, 2020 2.405 2.436 2.348 2.348 40,826 -0.06(-2.36%)
Mar 17, 2020 2.462 2.462 2.159 2.405 32,726 +0.20(+9.01%)
Mar 16, 2020 2.395 2.471 2.206 2.206 38,067 -0.15(-6.43%)
Mar 13, 2020 2.348 2.490 2.348 2.357 14,153 -0.05(-1.97%)
Mar 12, 2020 2.575 2.689 2.367 2.405 23,192 -0.25(-9.29%)
Mar 11, 2020 2.651 2.897 2.651 2.651 11,464 -0.03(-1.06%)
Mar 10, 2020 2.821 2.821 2.585 2.679 19,003 +0.10(+4.04%)
Mar 09, 2020 3.039 3.115 2.490 2.575 69,214 -0.53(-17.07%)
Mar 06, 2020 3.105 3.115 3.068 3.105 40,558 -0.02(-0.61%)
Mar 05, 2020 3.314 3.314 3.105 3.124 29,826 -0.16(-4.90%)
Mar 04, 2020 3.257 3.329 3.187 3.285 9,957 -0.04(-1.14%)
Mar 03, 2020 3.276 3.389 3.087 3.323 21,835 +0.01(+0.29%)
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.