FinancialContent is the trusted provider of stock market information to the media industry.
Eltek Ltd (NQ: ELTK)
4.220 USD  +0.190 (+4.71%)
Official Closing Price  /  Updated: 4:31 PM EDT, Jun 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 19, 2019 3.990 4.428 3.850 4.220 123,591 +0.19(+4.71%)
Jun 18, 2019 4.320 4.330 3.900 4.030 152,674 -0.28(-6.50%)
Jun 17, 2019 4.320 4.480 4.210 4.310 107,818 +0.01(+0.23%)
Jun 14, 2019 5.040 5.180 4.294 4.300 386,000 -0.81(-15.85%)
Jun 13, 2019 5.400 5.400 5.060 5.110 160,664 -0.24(-4.49%)
Jun 12, 2019 5.110 5.462 4.930 5.350 604,553 +0.14(+2.69%)
Jun 11, 2019 5.070 5.450 5.060 5.210 166,873 -0.06(-1.14%)
Jun 10, 2019 5.580 6.300 5.070 5.270 1,338,900 -0.18(-3.30%)
Jun 07, 2019 4.800 5.600 4.700 5.450 1,183,200 +0.63(+13.07%)
Jun 06, 2019 4.680 5.250 4.640 4.820 384,962 -0.03(-0.62%)
Jun 05, 2019 5.500 5.610 4.570 4.850 657,376 -0.60(-11.01%)
Jun 04, 2019 6.010 6.600 5.450 5.450 966,942 -0.30(-5.22%)
Jun 03, 2019 6.720 6.950 5.620 5.750 2,167,352 -1.54(-21.12%)
May 31, 2019 9.710 11.12 7.150 7.290 10,200,200 -1.03(-12.38%)
May 30, 2019 5.960 11.56 5.410 8.320 22,905,383 +1.32(+18.86%)
May 29, 2019 2.840 8.720 2.560 7.000 36,201,134 +5.36(+326.83%)
May 28, 2019 1.720 1.730 1.540 1.640 136,146 -0.02(-1.20%)
May 24, 2019 1.460 1.680 1.460 1.660 88,200 +0.18(+12.31%)
May 23, 2019 1.430 1.550 1.430 1.478 37,524 -0.01(-0.81%)
May 22, 2019 1.530 1.540 1.450 1.490 29,700 -0.04(-2.77%)
May 21, 2019 1.470 1.630 1.420 1.532 72,385 +0.06(+4.24%)
May 20, 2019 1.610 1.620 1.470 1.470 154,386 -0.18(-10.91%)
May 17, 2019 1.880 1.880 1.510 1.650 426,000 -0.32(-16.24%)
May 16, 2019 1.820 3.100 1.730 1.970 8,788,811 +0.30(+18.25%)
May 15, 2019 1.345 1.800 1.344 1.666 295,814 +0.35(+26.21%)
May 14, 2019 1.353 1.353 1.320 1.320 5,349 +0.02(+1.55%)
May 13, 2019 1.350 1.350 1.280 1.300 6,151 -0.05(-3.35%)
May 10, 2019 1.353 1.361 1.343 1.345 9,400 -0.01(-0.37%)
May 09, 2019 1.296 1.350 1.290 1.350 8,409 -0.03(-2.17%)
May 08, 2019 1.350 1.380 1.310 1.380 17,806 +0.03(+2.22%)
May 07, 2019 1.380 1.450 1.350 1.350 12,277 -0.12(-8.16%)
May 06, 2019 1.400 1.493 1.370 1.470 8,265 +0.10(+7.30%)
May 03, 2019 1.379 1.431 1.360 1.370 9,800 +0.01(+0.74%)
May 02, 2019 1.371 1.510 1.354 1.360 72,745 -0.02(-1.45%)
May 01, 2019 1.380 1.380 1.380 179 +0.00(+0.00%)
Apr 30, 2019 1.380 1.390 1.310 1.380 3,445 -0.01(-0.72%)
Apr 29, 2019 1.380 1.410 1.360 1.390 7,963 -0.05(-3.47%)
Apr 26, 2019 1.459 1.459 1.420 1.440 2,400 +0.00(+0.00%)
Apr 25, 2019 1.440 1.440 1.440 1.440 405 -0.05(-3.36%)
Apr 24, 2019 1.493 1.493 1.490 1.490 364 -0.01(-0.67%)
Apr 23, 2019 1.500 1.540 1.440 1.500 12,540 +0.01(+0.67%)
Apr 22, 2019 1.440 1.540 1.440 1.490 17,391 +0.09(+6.43%)
Apr 18, 2019 1.430 1.437 1.400 1.400 20,600 -0.05(-3.45%)
Apr 17, 2019 1.480 1.520 1.415 1.450 38,686 -0.03(-2.03%)
Apr 16, 2019 1.742 1.742 1.380 1.480 58,363 -0.10(-6.33%)
Apr 15, 2019 1.550 1.599 1.550 1.580 18,269 +0.01(+0.64%)
Apr 12, 2019 1.630 1.660 1.570 1.570 5,200 +0.02(+1.29%)
Apr 11, 2019 1.570 1.620 1.550 1.550 40,535 -0.06(-3.73%)
Apr 10, 2019 1.540 1.800 1.531 1.610 30,414 +0.09(+5.92%)
Apr 09, 2019 1.590 1.600 1.520 1.520 6,883 -0.08(-5.00%)
Apr 08, 2019 1.520 1.630 1.520 1.600 6,201 +0.02(+1.27%)
Apr 05, 2019 1.740 1.740 1.580 1.580 10,900 -0.16(-9.20%)
Apr 04, 2019 1.650 1.830 1.650 1.740 26,355 +0.01(+0.58%)
Apr 03, 2019 1.650 1.730 1.650 1.730 2,710 +0.14(+8.81%)
Apr 02, 2019 1.670 1.770 1.550 1.590 21,148 +0.04(+2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.