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

Eltek Ltd (NQ: ELTK )

10.44 -0.03 (-0.25%)
Streaming Delayed Price Updated: 2:07 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 31, 2005 9.184 10.08 9.184 9.657 65,290 +0.47(+5.16%)
May 27, 2005 9.705 9.705 8.994 9.183 54,014 -0.05(-0.52%)
May 26, 2005 9.989 10.18 9.136 9.231 110,241 -0.80(-8.02%)
May 25, 2005 10.46 10.60 9.941 10.04 91,431 -0.52(-4.93%)
May 24, 2005 10.46 11.27 10.18 10.56 315,658 -3.31(-23.89%)
May 23, 2005 13.49 14.53 13.02 13.87 103,888 +0.33(+2.45%)
May 20, 2005 13.59 13.92 12.64 13.54 73,903 +0.24(+1.78%)
May 19, 2005 14.30 14.68 12.78 13.30 102,535 -0.99(-6.95%)
May 18, 2005 15.05 15.15 14.20 14.30 71,294 -0.47(-3.21%)
May 17, 2005 15.15 16.00 13.78 14.77 330,611 +0.33(+2.30%)
May 16, 2005 13.35 14.72 12.40 14.44 157,182 +1.51(+11.72%)
May 13, 2005 12.73 13.87 12.12 12.92 141,617 +0.57(+4.60%)
May 12, 2005 12.97 13.49 11.88 12.36 68,551 -0.28(-2.25%)
May 11, 2005 11.88 12.88 11.60 12.64 75,358 +0.66(+5.53%)
May 10, 2005 12.36 14.06 11.93 11.98 252,617 -0.38(-3.07%)
May 09, 2005 11.55 12.92 10.65 12.36 216,856 +1.61(+14.98%)
May 06, 2005 10.46 11.36 10.32 10.75 93,258 +0.33(+3.18%)
May 05, 2005 10.65 11.22 10.23 10.41 57,662 -0.09(-0.90%)
May 04, 2005 10.84 10.98 10.23 10.51 75,922 -0.24(-2.20%)
May 03, 2005 10.32 11.98 9.941 10.75 209,867 +0.57(+5.58%)
May 02, 2005 10.98 11.03 10.08 10.18 74,476 -0.66(-6.11%)
Apr 29, 2005 11.36 11.69 10.04 10.84 142,972 -0.38(-3.38%)
Apr 28, 2005 12.64 13.16 10.94 11.22 121,013 -1.47(-11.57%)
Apr 27, 2005 13.73 13.73 12.36 12.69 54,943 -0.66(-4.96%)
Apr 26, 2005 13.59 14.20 12.97 13.35 61,214 -0.14(-1.05%)
Apr 25, 2005 12.45 14.15 12.40 13.49 116,200 +0.95(+7.55%)
Apr 22, 2005 13.07 13.11 12.31 12.54 56,929 -0.52(-3.99%)
Apr 21, 2005 12.73 13.78 11.88 13.07 158,029 +0.76(+6.15%)
Apr 20, 2005 14.91 14.91 11.98 12.31 186,716 -1.66(-11.86%)
Apr 19, 2005 12.17 14.91 12.17 13.96 349,415 +1.89(+15.69%)
Apr 18, 2005 11.83 12.69 11.79 12.07 71,729 +0.09(+0.79%)
Apr 15, 2005 12.97 13.02 11.93 11.98 142,600 -0.99(-7.66%)
Apr 14, 2005 14.15 14.68 12.78 12.97 155,085 -1.33(-9.27%)
Apr 13, 2005 13.82 16.28 13.25 14.30 518,627 +0.47(+3.42%)
Apr 12, 2005 14.53 14.77 13.21 13.82 233,722 -0.62(-4.26%)
Apr 11, 2005 15.34 16.33 13.87 14.44 293,821 -0.85(-5.57%)
Apr 08, 2005 16.99 17.37 15.01 15.29 255,454 -1.85(-10.77%)
Apr 07, 2005 20.07 20.45 16.76 17.14 274,264 -2.04(-10.62%)
Apr 06, 2005 19.84 21.02 18.04 19.17 336,203 +0.05(+0.25%)
Apr 05, 2005 18.23 21.21 18.13 19.12 578,784 +0.66(+3.59%)
Apr 04, 2005 18.32 19.88 17.14 18.46 270,514 +0.14(+0.78%)
Apr 01, 2005 19.65 21.30 18.27 18.32 387,948 -2.13(-10.42%)
Mar 31, 2005 21.49 22.63 19.65 20.45 329,625 -1.61(-7.30%)
Mar 30, 2005 23.01 24.81 20.64 22.06 531,701 -0.14(-0.64%)
Mar 29, 2005 25.94 27.46 21.87 22.20 1,025,409 -3.12(-12.34%)
Mar 28, 2005 19.88 30.30 19.46 25.33 2,547,000 +6.06(+31.45%)
Mar 24, 2005 20.59 21.49 18.04 19.27 507,815 -1.80(-8.54%)
Mar 23, 2005 19.84 27.22 19.31 21.07 2,242,104 +3.31(+18.67%)
Mar 22, 2005 10.75 17.94 10.23 17.75 1,072,330 +8.66(+95.31%)
Mar 21, 2005 7.811 9.231 7.669 9.089 17,723 +1.04(+12.94%)
Mar 18, 2005 8.758 8.758 8.048 8.048 3,939 -0.71(-8.11%)
Mar 17, 2005 8.994 8.994 8.379 8.758 3,612 +0.00(+0.00%)
Mar 16, 2005 8.900 8.900 8.095 8.758 1,921 +0.09(+1.09%)
Mar 15, 2005 9.179 9.184 8.663 8.663 2,286 -0.52(-5.67%)
Mar 14, 2005 8.947 9.468 8.710 9.184 28,183 +0.19(+2.11%)
Mar 11, 2005 8.852 9.042 8.048 8.994 3,729 +0.09(+1.06%)
Mar 10, 2005 8.616 8.900 8.426 8.900 11,098 +0.28(+3.30%)
Mar 09, 2005 8.521 8.616 8.237 8.616 6,255 +0.05(+0.55%)
Mar 08, 2005 8.758 8.805 8.284 8.568 1,885 -0.09(-1.09%)
Mar 07, 2005 7.432 8.900 7.432 8.663 9,140 +1.04(+13.66%)
Mar 04, 2005 7.385 7.953 7.385 7.622 2,027 +0.46(+6.48%)
Mar 03, 2005 7.480 7.527 7.148 7.158 1,288 +0.01(+0.13%)
Mar 02, 2005 7.101 7.148 7.101 7.148 211 +0.05(+0.67%)
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.