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 (%)
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%)
Oct 03, 2022 3.380 3.408 3.380 3.399 2,779 +0.03(+0.84%)
Sep 30, 2022 3.446 3.446 3.371 3.371 3,183 -0.06(-1.66%)
Sep 29, 2022 3.465 3.480 3.380 3.427 3,631 -0.03(-0.82%)
Sep 28, 2022 3.408 3.456 3.389 3.456 1,142 +0.05(+1.39%)
Sep 27, 2022 3.408 3.408 3.408 3.408 295 +0.01(+0.42%)
Sep 26, 2022 3.503 3.503 3.375 3.394 10,069 -0.09(-2.58%)
Sep 23, 2022 3.513 3.557 3.437 3.484 3,093 -0.02(-0.54%)
Sep 22, 2022 3.645 3.645 3.503 3.503 6,358 -0.11(-3.14%)
Sep 21, 2022 3.550 3.617 3.550 3.617 3,865 -0.02(-0.56%)
Sep 20, 2022 3.692 3.692 3.550 3.637 3,140 +0.01(+0.36%)
Sep 19, 2022 3.655 3.655 3.560 3.624 5,628 -0.05(-1.35%)
Sep 16, 2022 3.626 3.692 3.626 3.674 2,114 -0.01(-0.26%)
Sep 15, 2022 3.683 3.683 3.683 3.683 347 +0.03(+0.78%)
Sep 14, 2022 3.780 3.780 3.626 3.655 26,857 -0.09(-2.28%)
Sep 13, 2022 3.617 3.929 3.607 3.740 99,987 +0.10(+2.86%)
Sep 09, 2022 3.636 85 +0.04(+1.05%)
Sep 08, 2022 3.588 3.645 3.588 3.598 6,386 -0.02(-0.52%)
Sep 07, 2022 3.664 3.740 3.550 3.617 8,834 -0.05(-1.29%)
Sep 06, 2022 3.645 3.692 3.513 3.664 21,035 +0.02(+0.52%)
Sep 02, 2022 3.655 3.730 3.645 3.645 6,738 -0.02(-0.52%)
Sep 01, 2022 3.711 3.825 3.579 3.664 9,845 -0.09(-2.40%)
Aug 31, 2022 3.792 3.792 3.730 3.754 3,706 -0.03(-0.81%)
Aug 30, 2022 3.778 3.801 3.721 3.785 5,305 -0.07(-1.79%)
Aug 29, 2022 3.825 3.882 3.721 3.853 10,255 -0.08(-1.93%)
Aug 26, 2022 4.261 4.261 3.844 3.929 27,571 -0.33(-7.78%)
Aug 25, 2022 4.336 4.346 4.210 4.261 14,723 -0.03(-0.66%)
Aug 24, 2022 4.232 4.308 4.223 4.289 10,387 +0.09(+2.03%)
Aug 23, 2022 4.119 4.204 4.119 4.204 3,979 +0.11(+2.78%)
Aug 19, 2022 4.090 748 -0.03(-0.74%)
Aug 18, 2022 3.995 4.166 3.995 4.121 2,596 +0.12(+2.89%)
Aug 17, 2022 4.261 4.298 3.939 4.005 35,051 -0.26(-6.00%)
Aug 16, 2022 4.261 4.393 4.223 4.261 36,689 +0.05(+1.12%)
Aug 15, 2022 4.090 4.242 4.062 4.213 17,725 +0.16(+3.97%)
Aug 12, 2022 4.052 4.052 4.052 4.052 1,572 +0.01(+0.23%)
Aug 11, 2022 4.033 4.051 4.005 4.043 2,009 +0.03(+0.71%)
Aug 10, 2022 3.939 4.090 3.920 4.014 8,701 +0.06(+1.44%)
Aug 09, 2022 4.024 4.033 3.863 3.957 2,824 -0.07(-1.65%)
Aug 08, 2022 3.929 4.024 3.929 4.024 1,469 +0.04(+1.07%)
Aug 04, 2022 3.981 125 -0.07(-1.80%)
Aug 03, 2022 4.095 4.125 3.986 4.054 2,869 -0.05(-1.11%)
Aug 02, 2022 4.109 4.119 4.043 4.100 917 +0.03(+0.70%)
Aug 01, 2022 4.038 4.081 3.976 4.071 3,195 +0.13(+3.36%)
Jul 29, 2022 3.976 4.024 3.939 3.939 3,708 +0.01(+0.24%)
Jul 28, 2022 4.062 4.062 3.929 3.929 3,060 -0.06(-1.43%)
Jul 27, 2022 3.958 4.175 3.957 3.986 42,874 +0.09(+2.44%)
Jul 26, 2022 3.957 3.957 3.891 3.891 2,542 -0.04(-0.96%)
Jul 25, 2022 3.958 3.958 3.920 3.929 1,534 +0.08(+1.97%)
Jul 22, 2022 3.920 3.920 3.853 3.853 5,067 -0.04(-0.97%)
Jul 21, 2022 3.901 3.957 3.891 3.891 12,502 +0.00(+0.00%)
Jul 20, 2022 3.834 3.929 3.834 3.891 3,183 +0.04(+0.98%)
Jul 19, 2022 3.787 3.967 3.786 3.853 17,854 +0.07(+1.75%)
Jul 18, 2022 3.655 3.840 3.636 3.787 20,778 +0.18(+4.99%)
Jul 15, 2022 3.607 3.617 3.607 3.607 449 -0.05(-1.30%)
Jul 14, 2022 3.645 3.662 3.607 3.655 2,608 +0.01(+0.39%)
Jul 13, 2022 3.607 3.664 3.607 3.640 850 -0.06(-1.66%)
Jul 12, 2022 3.598 3.702 3.598 3.702 1,922 +0.02(+0.51%)
Jul 11, 2022 3.702 3.711 3.579 3.683 4,024 -0.03(-0.76%)
Jul 08, 2022 3.588 3.711 3.579 3.711 19,945 +0.12(+3.43%)
Jul 07, 2022 3.592 3.598 3.569 3.588 6,398 -0.01(-0.26%)
Jul 06, 2022 3.560 3.683 3.560 3.598 5,202 -0.01(-0.26%)
Jul 05, 2022 3.560 3.607 3.560 3.607 653 -0.08(-2.06%)
Jul 01, 2022 3.550 3.683 3.550 3.683 284 +0.12(+3.46%)
Jun 30, 2022 3.569 3.569 3.560 3.560 1,637 -0.06(-1.70%)
Jun 28, 2022 3.621 85 +0.05(+1.46%)
Jun 27, 2022 3.631 3.631 3.560 3.569 3,240 -0.09(-2.33%)
Jun 24, 2022 3.711 3.711 3.655 3.655 748 -0.04(-1.03%)
Jun 23, 2022 3.569 3.692 3.550 3.692 3,450 +0.00(+0.00%)
Jun 22, 2022 3.560 3.692 3.560 3.692 2,361 +0.01(+0.26%)
Jun 21, 2022 3.683 3.683 3.683 3.683 822 +0.06(+1.57%)
Jun 17, 2022 3.626 3.626 3.626 3.626 278 +0.04(+1.05%)
Jun 16, 2022 3.645 3.648 3.584 3.588 2,343 -0.10(-2.81%)
Jun 15, 2022 3.787 3.834 3.683 3.692 14,643 -0.10(-2.57%)
Jun 14, 2022 3.787 3.789 3.787 3.789 1,883 -0.02(-0.44%)
Jun 13, 2022 3.929 3.929 3.693 3.806 6,198 -0.18(-4.44%)
Jun 10, 2022 3.835 3.983 3.778 3.983 3,959 +0.12(+3.10%)
Jun 09, 2022 3.836 3.882 3.746 3.863 3,535 -0.03(-0.83%)
Jun 08, 2022 3.806 3.895 3.797 3.895 11,192 +0.04(+1.08%)
Jun 07, 2022 3.839 3.853 3.839 3.853 786 -0.03(-0.73%)
Jun 06, 2022 3.896 3.896 3.882 3.882 2,204 -0.01(-0.24%)
Jun 03, 2022 3.929 3.944 3.872 3.891 2,506 -0.05(-1.20%)
Jun 02, 2022 3.882 3.976 3.882 3.939 2,050 +0.04(+0.97%)
Jun 01, 2022 3.976 3.976 3.901 3.901 5,157 -0.08(-1.90%)
May 31, 2022 3.995 4.052 3.920 3.976 27,135 -0.02(-0.47%)
May 27, 2022 3.920 4.052 3.907 3.995 18,148 +0.06(+1.44%)
May 26, 2022 3.882 4.024 3.882 3.939 14,815 -0.00(-0.01%)
May 25, 2022 3.919 3.976 3.901 3.939 21,718 +0.01(+0.28%)
May 24, 2022 3.976 3.976 3.872 3.928 7,455 -0.04(-0.98%)
May 23, 2022 3.976 3.976 3.901 3.967 21,807 +0.00(+0.00%)
May 20, 2022 4.014 4.014 3.844 3.967 5,574 +0.12(+3.20%)
May 19, 2022 3.910 3.958 3.844 3.844 9,506 -0.06(-1.45%)
May 18, 2022 3.976 4.109 3.834 3.901 124,278 +0.22(+6.07%)
May 17, 2022 3.550 3.683 3.550 3.678 4,024 +0.13(+3.58%)
May 16, 2022 3.636 3.645 3.550 3.550 2,262 -0.08(-2.09%)
May 13, 2022 3.674 3.683 3.598 3.626 2,308 +0.06(+1.59%)
May 12, 2022 3.427 3.617 3.427 3.569 2,774 +0.00(+0.00%)
May 11, 2022 3.768 3.768 3.569 3.569 2,879 -0.03(-0.92%)
May 10, 2022 3.603 3.603 3.603 3.603 606 +0.05(+1.47%)
May 09, 2022 3.569 3.766 3.550 3.550 10,200 -0.24(-6.25%)
May 06, 2022 3.834 3.843 3.550 3.787 6,435 +0.02(+0.63%)
May 05, 2022 3.891 4.043 3.730 3.763 5,360 -0.07(-1.85%)
May 04, 2022 3.892 4.043 3.816 3.834 1,136 +0.03(+0.72%)
May 03, 2022 4.054 4.054 3.807 3.807 1,253 -0.01(-0.23%)
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.