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

Eltek Ltd (NQ: ELTK )

10.51 -0.29 (-2.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Jun 30, 2023 9.547 9.822 8.877 9.212 53,737 -0.26(-2.71%)
Jun 29, 2023 10.13 10.29 9.242 9.468 64,675 -0.67(-6.61%)
Jun 28, 2023 9.753 10.23 9.753 10.14 20,262 +0.39(+4.04%)
Jun 27, 2023 9.389 9.763 9.290 9.744 30,108 +0.54(+5.89%)
Jun 26, 2023 10.26 10.66 9.172 9.202 67,517 -1.23(-11.80%)
Jun 23, 2023 10.75 10.78 10.37 10.43 44,656 -0.36(-3.38%)
Jun 22, 2023 10.83 10.83 10.60 10.80 28,642 -0.03(-0.27%)
Jun 21, 2023 10.73 10.83 10.05 10.83 52,451 +0.25(+2.33%)
Jun 20, 2023 9.527 10.76 9.527 10.58 133,843 +0.41(+4.07%)
Jun 16, 2023 10.30 10.31 9.771 10.17 13,327 +0.04(+0.39%)
Jun 15, 2023 9.635 10.32 9.478 10.13 72,825 +0.49(+5.11%)
Jun 14, 2023 9.724 9.921 9.468 9.635 18,378 -0.09(-0.91%)
Jun 13, 2023 10.15 10.30 9.576 9.724 39,287 -0.19(-1.89%)
Jun 12, 2023 9.458 10.15 9.064 9.911 83,052 +0.55(+5.89%)
Jun 09, 2023 9.054 9.418 9.054 9.359 11,769 +0.25(+2.80%)
Jun 08, 2023 9.714 9.714 8.749 9.104 54,936 -0.73(-7.39%)
Jun 07, 2023 9.852 9.930 9.680 9.831 42,454 -0.41(-4.05%)
Jun 06, 2023 9.359 10.34 9.212 10.25 150,470 +1.00(+10.76%)
Jun 05, 2023 9.084 9.616 8.926 9.251 57,792 -0.07(-0.74%)
Jun 02, 2023 8.768 9.338 8.604 9.320 66,724 +0.55(+6.29%)
Jun 01, 2023 9.753 9.753 8.256 8.768 95,046 -1.00(-10.28%)
May 31, 2023 8.088 9.812 8.088 9.773 83,757 +1.56(+18.94%)
May 30, 2023 7.783 8.374 7.484 8.217 87,445 +0.83(+11.20%)
May 26, 2023 7.369 7.438 7.192 7.389 22,986 -0.09(-1.19%)
May 25, 2023 7.458 7.517 6.975 7.478 35,111 +0.09(+1.20%)
May 24, 2023 7.517 7.517 6.942 7.389 40,272 +0.05(+0.67%)
May 23, 2023 7.172 7.546 6.680 7.340 72,574 +0.25(+3.47%)
May 22, 2023 7.044 7.704 6.404 7.093 296,384 +1.01(+16.69%)
May 19, 2023 5.507 6.079 5.340 6.079 137,370 +0.75(+14.05%)
May 18, 2023 4.778 5.595 4.532 5.330 855,698 +1.44(+36.96%)
May 17, 2023 3.852 3.960 3.852 3.892 10,647 +0.04(+1.02%)
May 16, 2023 3.842 3.960 3.842 3.852 5,461 +0.00(+0.00%)
May 15, 2023 3.852 3.852 3.852 3.852 359 -0.01(-0.26%)
May 12, 2023 3.852 3.862 3.852 3.862 503 +0.01(+0.26%)
May 11, 2023 3.872 3.892 3.852 3.852 5,212 -0.03(-0.76%)
May 10, 2023 3.852 3.901 3.852 3.882 2,406 -0.05(-1.25%)
May 09, 2023 3.892 3.931 3.862 3.931 983 -0.04(-1.11%)
May 05, 2023 3.975 260 +0.11(+2.92%)
May 04, 2023 3.911 3.911 3.862 3.862 1,058 +0.01(+0.26%)
May 02, 2023 3.852 378 -0.01(-0.26%)
May 01, 2023 4.020 4.020 3.854 3.862 4,054 -0.02(-0.51%)
Apr 28, 2023 3.842 3.882 3.842 3.882 896 +0.02(+0.51%)
Apr 27, 2023 3.862 3.921 3.855 3.862 5,962 -0.09(-2.29%)
Apr 26, 2023 3.931 4.000 3.936 3.952 4,336 +0.11(+2.86%)
Apr 25, 2023 3.911 3.911 3.842 3.842 2,307 -0.04(-1.02%)
Apr 24, 2023 3.882 3.882 3.882 3.882 1,254 -0.04(-1.13%)
Apr 21, 2023 3.916 3.927 3.901 3.926 1,441 -0.02(-0.56%)
Apr 20, 2023 3.892 3.960 3.892 3.948 2,249 -0.04(-1.13%)
Apr 19, 2023 3.984 3.993 3.984 3.993 1,226 +0.02(+0.57%)
Apr 18, 2023 3.925 4.049 3.925 3.970 2,256 +0.00(+0.00%)
Apr 17, 2023 3.872 3.970 3.872 3.970 1,681 -0.03(-0.74%)
Apr 14, 2023 4.000 4.000 4.000 4.000 693 +0.06(+1.50%)
Apr 13, 2023 3.941 3.941 3.941 3.941 251 +0.06(+1.52%)
Apr 12, 2023 3.842 3.931 3.842 3.882 4,299 +0.02(+0.51%)
Apr 11, 2023 3.936 3.980 3.862 3.862 4,155 -0.12(-2.97%)
Apr 10, 2023 3.872 3.980 3.872 3.980 8,473 +0.12(+3.05%)
Apr 06, 2023 3.860 3.872 3.860 3.862 1,538 -0.01(-0.25%)
Apr 05, 2023 3.951 3.951 3.842 3.872 4,481 -0.08(-2.00%)
Apr 04, 2023 3.783 4.039 3.783 3.951 9,398 -0.03(-0.74%)
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.