Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	9.044	9.714	8.955	9.330	17,488	+0.45(+5.11%)
Sep 28, 2023	8.788	9.084	8.688	8.877	22,005	+0.20(+2.27%)
Sep 27, 2023	8.729	8.837	8.670	8.679	13,658	-0.02(-0.23%)
Sep 26, 2023	8.670	8.847	8.670	8.699	8,207	-0.02(-0.23%)
Sep 25, 2023	8.778	8.803	8.680	8.719	51,808	-0.52(-5.65%)
Sep 22, 2023	9.911	9.911	9.005	9.241	60,551	-0.71(-7.13%)
Sep 21, 2023	10.01	10.63	9.852	9.950	69,170	-0.04(-0.39%)
Sep 20, 2023	8.857	9.990	8.857	9.990	68,583	+1.12(+12.67%)
Sep 19, 2023	8.266	8.867	8.256	8.867	28,629	+0.80(+9.89%)
Sep 18, 2023	7.960	8.266	7.921	8.069	51,085	-0.20(-2.38%)
Sep 15, 2023	8.236	8.315	7.931	8.266	14,781	+0.12(+1.45%)
Sep 14, 2023	7.901	8.288	7.901	8.148	12,955	+0.19(+2.35%)
Sep 13, 2023	8.039	8.213	7.951	7.960	10,187	-0.04(-0.49%)
Sep 12, 2023	8.187	8.276	8.000	8.000	8,234	-0.17(-2.11%)
Sep 11, 2023	8.039	8.276	8.019	8.172	30,426	+0.02(+0.30%)
Sep 08, 2023	8.079	8.364	7.931	8.148	27,792	+0.20(+2.48%)
Sep 07, 2023	7.970	8.295	7.951	7.951	6,670	-0.09(-1.10%)
Sep 06, 2023	8.187	8.364	7.882	8.039	20,881	-0.13(-1.63%)
Sep 05, 2023	8.276	8.276	8.112	8.172	23,673	-0.10(-1.25%)
Sep 01, 2023	8.157	8.473	8.069	8.276	29,792	+0.14(+1.69%)
Aug 31, 2023	8.059	8.374	8.059	8.138	34,364	-0.02(-0.24%)
Aug 30, 2023	8.039	8.384	8.029	8.157	42,714	+0.13(+1.60%)
Aug 29, 2023	8.197	8.354	7.980	8.029	26,324	-0.17(-2.04%)
Aug 28, 2023	8.019	8.354	7.941	8.197	33,210	+0.13(+1.59%)
Aug 25, 2023	8.128	8.226	7.990	8.069	19,485	+0.04(+0.49%)
Aug 24, 2023	8.256	8.256	7.980	8.029	31,469	-0.28(-3.32%)
Aug 23, 2023	8.571	8.571	8.285	8.305	35,398	-0.43(-4.96%)
Aug 22, 2023	8.778	8.778	8.374	8.739	32,103	+0.35(+4.23%)
Aug 21, 2023	8.177	9.044	8.177	8.384	195,108	+0.84(+11.10%)
Aug 18, 2023	7.793	7.849	7.527	7.547	26,906	-0.29(-3.65%)
Aug 17, 2023	7.350	7.852	7.258	7.832	17,446	+0.67(+9.35%)
Aug 16, 2023	6.955	7.350	6.955	7.162	18,176	+0.10(+1.39%)
Aug 15, 2023	7.350	7.448	7.064	7.064	22,817	-0.31(-4.14%)
Aug 14, 2023	7.625	7.625	7.084	7.369	45,984	-0.56(-7.08%)
Aug 11, 2023	7.724	8.126	7.724	7.931	10,540	+0.29(+3.74%)
Aug 10, 2023	7.596	8.167	7.596	7.645	9,020	-0.07(-0.89%)
Aug 09, 2023	7.685	8.002	7.685	7.714	5,908	+0.12(+1.56%)
Aug 08, 2023	7.793	7.941	7.547	7.596	8,494	-0.20(-2.53%)
Aug 07, 2023	7.093	7.980	7.093	7.793	36,741	+0.70(+9.86%)
Aug 04, 2023	7.133	7.290	6.955	7.093	9,130	+0.04(+0.56%)
Aug 03, 2023	7.625	7.853	7.034	7.054	57,323	-0.44(-5.91%)
Aug 02, 2023	7.872	7.901	7.487	7.497	12,718	-0.29(-3.67%)
Aug 01, 2023	7.862	8.197	7.566	7.783	23,432	-0.26(-3.19%)
Jul 31, 2023	8.325	8.857	7.891	8.039	91,700	+0.07(+0.87%)
Jul 28, 2023	7.783	8.217	7.783	7.970	18,852	+0.19(+2.41%)
Jul 27, 2023	8.532	8.936	7.735	7.783	71,436	-0.92(-10.53%)
Jul 26, 2023	8.995	9.133	8.414	8.699	42,900	-0.27(-3.02%)
Jul 25, 2023	8.946	9.238	8.808	8.970	59,329	+0.15(+1.73%)
Jul 24, 2023	8.650	8.867	8.640	8.818	7,658	-0.04(-0.44%)
Jul 21, 2023	8.758	8.946	8.473	8.857	8,905	+0.26(+2.98%)
Jul 20, 2023	9.074	9.074	8.581	8.601	22,561	-0.48(-5.31%)
Jul 19, 2023	8.867	9.261	8.867	9.084	15,331	+0.21(+2.33%)
Jul 18, 2023	9.074	9.276	8.571	8.877	41,573	-0.07(-0.77%)
Jul 17, 2023	9.931	9.931	8.946	8.946	80,868	-0.87(-8.84%)
Jul 14, 2023	9.684	9.813	9.310	9.813	10,823	+0.28(+2.89%)
Jul 13, 2023	9.547	9.734	9.064	9.537	59,560	+0.21(+2.22%)
Jul 12, 2023	9.478	9.566	9.290	9.330	9,874	-0.10(-1.04%)
Jul 11, 2023	9.694	9.872	9.212	9.428	57,399	-0.24(-2.45%)
Jul 10, 2023	9.655	10.25	9.586	9.665	124,705	-0.15(-1.51%)
Jul 07, 2023	9.625	9.822	9.527	9.813	14,138	+0.24(+2.47%)
Jul 06, 2023	9.635	9.842	9.423	9.576	18,176	-0.20(-2.02%)
Jul 05, 2023	10.28	10.31	9.443	9.773	42,344	-0.50(-4.89%)
Jul 03, 2023	9.911	10.28	9.423	10.28	68,006	+1.06(+11.55%)
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%)
Apr 03, 2023	4.069	4.119	3.941	3.980	5,793	-0.11(-2.61%)
Mar 31, 2023	3.990	4.087	3.990	4.087	868	-0.10(-2.40%)
Mar 30, 2023	4.138	4.187	3.951	4.187	2,136	+0.08(+1.85%)
Mar 29, 2023	4.138	4.138	4.111	4.111	774	+0.05(+1.27%)
Mar 28, 2023	4.187	4.187	4.020	4.060	5,715	+0.13(+3.27%)
Mar 27, 2023	3.852	3.990	3.852	3.931	5,002	-0.10(-2.44%)
Mar 24, 2023	3.941	4.029	3.823	4.029	18,187	+0.02(+0.40%)
Mar 23, 2023	4.069	4.187	4.013	4.013	6,073	-0.06(-1.54%)
Mar 22, 2023	4.076	4.076	4.076	4.076	1,221	-0.05(-1.26%)
Mar 21, 2023	4.189	4.189	4.128	4.128	4,569	-0.09(-2.10%)
Mar 20, 2023	4.226	4.226	4.148	4.217	2,602	+0.13(+3.13%)
Mar 17, 2023	4.089	4.089	4.089	4.089	550	-0.09(-2.12%)
Mar 16, 2023	4.089	4.179	4.069	4.177	7,086	-0.06(-1.40%)
Mar 15, 2023	4.066	4.236	4.066	4.236	2,315	+0.08(+1.89%)
Mar 14, 2023	4.246	4.246	4.158	4.158	3,159	-0.09(-2.09%)
Mar 13, 2023	4.236	4.246	4.158	4.246	6,414	+0.01(+0.23%)
Mar 10, 2023	4.266	4.286	4.207	4.236	12,638	-0.04(-0.93%)
Mar 09, 2023	4.266	4.384	4.266	4.276	38,447	+0.21(+5.09%)
Mar 08, 2023	4.069	4.069	4.069	4.069	724	-0.08(-2.02%)
Mar 07, 2023	4.059	4.153	4.014	4.153	6,579	-0.04(-1.06%)
Mar 06, 2023	4.187	4.217	4.020	4.197	3,203	+0.11(+2.65%)
Mar 03, 2023	4.148	4.167	4.064	4.089	2,347	-0.08(-1.81%)
Mar 02, 2023	3.990	4.167	3.973	4.164	5,022	+0.05(+1.12%)
Mar 01, 2023	4.197	4.211	4.118	4.118	4,869	-0.08(-1.89%)
Feb 28, 2023	4.226	4.236	4.197	4.197	1,982	+0.13(+3.15%)
Feb 27, 2023	4.069	4.246	4.039	4.069	4,964	-0.02(-0.48%)
Feb 24, 2023	4.138	4.138	4.089	4.089	459	-0.04(-0.95%)
Feb 22, 2023				4.128	97	+0.06(+1.42%)
Feb 21, 2023	4.118	4.118	4.064	4.070	2,988	-0.09(-2.16%)
Feb 16, 2023				4.160	180	+0.01(+0.29%)
Feb 15, 2023	4.128	4.364	4.108	4.148	7,861	-0.07(-1.64%)
Feb 14, 2023	4.217	4.217	4.217	4.217	251	-0.00(-0.11%)
Feb 13, 2023	4.217	4.222	4.138	4.222	2,678	+0.08(+2.02%)
Feb 10, 2023	4.138	4.138	4.136	4.138	1,280	-0.05(-1.18%)
Feb 09, 2023	4.187	4.187	4.187	4.187	937	-0.14(-3.19%)
Feb 07, 2023				4.325	309	+0.09(+2.09%)
Feb 06, 2023	4.236	4.297	4.187	4.236	8,090	-0.09(-2.05%)
Feb 03, 2023	4.402	4.402	4.325	4.325	2,241	+0.03(+0.58%)
Feb 02, 2023	4.355	4.355	4.197	4.300	24,191	+0.03(+0.61%)
Feb 01, 2023	4.502	4.502	4.246	4.274	26,893	-0.23(-5.18%)
Jan 31, 2023	4.453	4.561	4.453	4.507	5,002	+0.06(+1.44%)
Jan 30, 2023	4.335	4.448	4.335	4.443	2,437	+0.00(+0.00%)
Jan 27, 2023	4.404	4.453	4.404	4.443	2,940	+0.01(+0.22%)
Jan 26, 2023	4.217	4.433	4.217	4.433	2,915	+0.05(+1.12%)
Jan 25, 2023	4.433	4.433	4.384	4.384	1,602	+0.05(+1.13%)
Jan 24, 2023	4.404	4.424	4.315	4.335	6,500	-0.01(-0.22%)
Jan 23, 2023	4.404	4.454	4.345	4.345	8,217	-0.06(-1.34%)
Jan 20, 2023	4.404	4.404	4.374	4.404	2,433	+0.07(+1.59%)
Jan 19, 2023	4.335	4.374	4.281	4.335	2,962	+0.00(+0.00%)
Jan 18, 2023	4.414	4.414	4.295	4.335	6,783	+0.05(+1.15%)
Jan 17, 2023	4.384	4.384	4.234	4.286	10,099	-0.01(-0.26%)
Jan 13, 2023	4.138	4.357	4.138	4.297	1,919	-0.10(-2.21%)
Jan 12, 2023	4.374	4.394	4.373	4.394	4,482	+0.06(+1.34%)
Jan 11, 2023	4.275	4.367	4.219	4.336	7,168	+0.07(+1.64%)
Jan 10, 2023	4.325	4.325	4.236	4.266	5,535	-0.02(-0.46%)
Jan 09, 2023	4.286	4.335	4.266	4.286	14,051	+0.06(+1.40%)
Jan 06, 2023	4.226	4.226	4.226	4.226	419	+0.01(+0.31%)
Jan 05, 2023	4.148	4.276	4.079	4.213	5,688	+0.06(+1.35%)
Jan 04, 2023	4.261	4.261	4.158	4.158	2,039	-0.03(-0.71%)
Jan 03, 2023	4.236	4.276	4.051	4.187	23,088	+0.13(+3.30%)
Dec 30, 2022	4.108	4.108	4.029	4.053	3,772	-0.04(-0.86%)
Dec 29, 2022	3.980	4.139	3.980	4.089	15,213	+0.08(+2.04%)
Dec 28, 2022	3.951	4.173	3.951	4.007	9,342	+0.02(+0.42%)
Dec 27, 2022	4.138	4.276	3.961	3.990	24,377	+0.01(+0.14%)
Dec 23, 2022	4.069	4.158	3.960	3.984	20,307	-0.17(-4.16%)
Dec 22, 2022	3.980	4.158	3.960	4.158	10,025	+0.20(+4.98%)
Dec 21, 2022	3.980	4.128	3.960	3.960	9,876	+0.02(+0.50%)
Dec 20, 2022	3.951	3.979	3.941	3.941	1,450	+0.02(+0.50%)
Dec 19, 2022	3.911	4.039	3.862	3.921	3,729	-0.04(-0.99%)
Dec 16, 2022	3.852	4.029	3.852	3.960	8,708	+0.02(+0.50%)
Dec 15, 2022	3.990	4.010	3.921	3.941	2,534	-0.06(-1.48%)
Dec 14, 2022	3.990	4.029	3.941	4.000	4,080	+0.01(+0.37%)
Dec 13, 2022	3.941	4.039	3.921	3.985	4,950	+0.07(+1.80%)
Dec 12, 2022	3.990	4.295	3.842	3.915	7,460	-0.24(-5.84%)
Dec 09, 2022	4.187	4.424	4.138	4.158	19,417	+0.03(+0.72%)
Dec 08, 2022	4.147	4.242	4.005	4.128	12,877	+0.06(+1.40%)
Dec 07, 2022	4.081	4.261	4.024	4.071	12,707	+0.02(+0.47%)
Dec 06, 2022	4.156	4.242	4.014	4.052	14,753	-0.08(-1.95%)
Dec 05, 2022	4.109	4.204	4.074	4.133	22,374	+0.11(+2.68%)
Dec 02, 2022	3.995	4.109	3.976	4.025	11,301	+0.02(+0.50%)
Dec 01, 2022	3.844	4.018	3.844	4.005	29,498	+0.20(+5.23%)
Nov 30, 2022	3.891	3.920	3.806	3.806	5,350	-0.07(-1.71%)
Nov 29, 2022	3.910	3.949	3.872	3.872	3,996	+0.00(+0.00%)
Nov 28, 2022	3.863	3.922	3.826	3.872	7,108	+0.03(+0.74%)
Nov 25, 2022	3.853	3.929	3.834	3.844	8,881	+0.09(+2.53%)
Nov 23, 2022	3.797	3.882	3.749	3.749	3,075	-0.11(-2.79%)
Nov 22, 2022	3.844	3.916	3.711	3.857	7,123	+0.07(+1.84%)
Nov 21, 2022	3.806	3.896	3.787	3.787	1,572	+0.00(+0.00%)
Nov 18, 2022	3.794	3.850	3.787	3.787	5,925	-0.18(-4.48%)
Nov 17, 2022	3.967	3.967	3.787	3.965	8,344	+0.09(+2.38%)
Nov 16, 2022	3.825	4.005	3.806	3.872	47,446	+0.22(+6.10%)
Nov 15, 2022	3.560	3.650	3.548	3.650	5,546	+0.02(+0.65%)
Nov 14, 2022	3.541	3.626	3.456	3.626	9,119	+0.08(+2.14%)
Nov 11, 2022	3.503	3.550	3.503	3.550	2,475	+0.06(+1.62%)
Nov 10, 2022	3.446	3.498	3.446	3.494	871	+0.05(+1.33%)
Nov 09, 2022	3.427	3.448	3.427	3.448	485	+0.02(+0.60%)
Nov 08, 2022	3.427	3.427	3.427	3.427	686	+0.00(+0.00%)
Nov 07, 2022	3.494	3.550	3.427	3.427	1,003	-0.01(-0.28%)
Nov 04, 2022	3.418	3.494	3.418	3.437	1,577	+0.04(+1.11%)
Nov 03, 2022	3.399	3.399	3.396	3.399	454	-0.01(-0.28%)
Nov 02, 2022	3.408	3.408	3.408	3.408	315	-0.12(-3.49%)
Nov 01, 2022	3.531	3.531	3.531	3.531	448	+0.02(+0.43%)
Oct 31, 2022	3.522	3.522	3.451	3.516	10,124	+0.01(+0.38%)
Oct 28, 2022	3.513	3.513	3.399	3.503	677	+0.01(+0.32%)
Oct 27, 2022	3.427	3.518	3.427	3.492	3,215	+0.03(+0.77%)
Oct 26, 2022	3.451	3.498	3.389	3.465	3,845	-0.01(-0.27%)
Oct 25, 2022	3.465	3.503	3.461	3.475	1,218	+0.06(+1.66%)
Oct 24, 2022	3.484	3.513	3.380	3.418	2,133	+0.03(+0.84%)
Oct 21, 2022	3.380	3.389	3.380	3.389	538	-0.01(-0.28%)
Oct 20, 2022	3.399	3.399	3.399	3.399	650	+0.01(+0.28%)
Oct 19, 2022	3.408	3.422	3.389	3.389	2,756	-0.10(-2.98%)
Oct 18, 2022	3.408	3.494	3.408	3.494	1,110	-0.01(-0.27%)
Oct 17, 2022	3.389	3.503	3.389	3.503	2,815	-0.01(-0.27%)
Oct 12, 2022				3.513	64	+0.01(+0.27%)
Oct 10, 2022				3.503	156	+0.01(+0.19%)
Oct 07, 2022	3.427	3.523	3.427	3.497	3,729	-0.11(-3.00%)
Oct 06, 2022	3.437	3.643	3.437	3.605	984	+0.17(+4.88%)
Oct 05, 2022	3.427	3.437	3.427	3.437	576	+0.01(+0.28%)
Oct 04, 2022	3.389	3.489	3.389	3.427	1,763	+0.03(+0.84%)

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.

Eltek Ltd (NQ: ELTK )

Historical Prices

Sections

Services

Contact Information

Follow Us