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

Eltek Ltd (NQ: ELTK )

10.84 -0.16 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.