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

Eltek Ltd (NQ: ELTK )

11.00 +0.54 (+5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
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.