Eltek Ltd $1.52

down 0.00


28/8/2014 03:59 PM  |  NASDAQ : ELTK  
Industries : Electronics / Printed Circuit Boards
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELTK historical data

Date Open High Low Close Volume
8/28/20141.511.571.501.5227,986
8/27/20141.671.671.521.56100,315
8/26/20141.631.751.631.7586,563
8/25/20141.601.641.581.6323,094
8/22/20141.581.621.581.607,020
8/21/20141.601.601.531.597,740
8/20/20141.561.631.541.5822,397
8/19/20141.561.571.541.543,668
8/18/20141.561.571.561.57496
8/15/20141.551.591.551.562,020
8/14/20141.471.581.471.504,174
8/13/20141.521.521.481.494,650
8/12/20141.451.531.451.4928,346
8/11/20141.491.601.461.5325,389
8/8/20141.551.651.521.5222,724
8/7/20141.531.611.531.5515,590
8/6/20141.581.581.501.5620,240
8/5/20141.681.681.571.5948,820
8/4/20141.491.671.491.5735,966
8/1/20141.641.681.601.6786,375
7/31/20141.441.641.441.60208,706
7/30/20141.501.641.401.4577,510
7/29/20141.531.651.511.5147,384
7/28/20141.661.661.581.6116,346
7/25/20141.611.751.611.6370,971
7/24/20141.621.761.621.69158,567
7/23/20141.641.761.601.68115,100
7/22/20141.631.721.571.6797,229
7/21/20141.591.711.561.64132,335
7/18/20141.661.661.541.5719,210
7/17/20141.691.701.661.665,200
7/16/20141.651.701.651.7011,550
7/15/20141.681.691.651.6827,425
7/14/20141.671.681.611.6320,915
7/11/20141.621.661.621.6214,817
7/10/20141.701.711.611.6915,831
7/9/20141.671.731.571.7350,483
7/8/20141.561.681.551.6786,277
7/7/20141.521.681.521.6270,095
7/3/20141.561.641.521.5248,352
7/2/20141.651.651.531.5518,322
7/1/20141.521.751.521.6175,979
6/30/20141.531.531.511.512,788
6/27/20141.501.521.501.5010,644
6/26/20141.571.571.481.4912,445
6/25/20141.491.561.481.5110,726
6/24/20141.551.611.501.5021,080
6/23/20141.491.601.491.5128,136
6/20/20141.451.521.451.5115,931
6/19/20141.511.511.451.458,219
6/18/20141.511.511.381.4117,280
6/17/20141.461.511.431.4638,226
6/16/20141.461.501.441.485,671
6/13/20141.521.571.451.5012,629
6/12/20141.541.561.431.4518,386
6/11/20141.431.511.401.5066,523
6/10/20141.391.471.351.4076,821
6/9/20141.411.431.341.4054,883
6/6/20141.331.391.331.3990,094
6/5/20141.331.331.281.305,605
6/4/20141.261.341.261.2711,940
6/3/20141.281.331.261.2712,868
6/2/20141.311.341.301.3121,717
5/30/20141.361.391.311.3425,279
5/29/20141.411.411.341.3740,438
5/28/20141.391.391.311.3922,229
5/27/20141.391.431.291.39239,901
5/23/20141.551.581.531.5323,900
5/22/20141.601.601.531.573,844
5/21/20141.641.641.541.6012,951
5/20/20141.591.631.531.5616,029
5/19/20141.511.611.491.6147,273
5/16/20141.521.531.511.5128,502
5/15/20141.611.611.531.5332,600
5/14/20141.621.621.541.5639,573
5/13/20141.601.651.601.6317,196
5/12/20141.651.671.601.6528,274
5/9/20141.621.651.601.6511,065
5/8/20141.661.671.621.6213,367
5/7/20141.691.691.621.6516,412
5/6/20141.701.701.631.6312,382
5/5/20141.691.691.591.6458,517
5/2/20141.621.691.621.636,944
5/1/20141.591.661.571.6231,132
4/30/20141.691.691.611.6538,663
4/29/20141.701.701.651.6537,406
4/28/20142.052.051.641.65312,091
4/25/20142.212.212.112.1638,220
4/24/20142.192.282.192.207,000
4/23/20142.382.382.262.266,750
4/22/20142.252.302.232.279,429
4/21/20142.172.252.172.25500
4/17/20142.182.252.182.215,801
4/16/20142.222.242.152.165,222
4/15/20142.252.252.112.1932,030
4/14/20142.232.252.152.1910,576
4/11/20142.232.292.182.2310,258
4/10/20142.302.322.172.1724,826
4/9/20142.302.322.202.2611,663
4/8/20142.132.282.102.2431,531
Trading Center