$1.09 +0.01 (%) Eltek Ltd - NASDAQ

Jan. 23, 2015 | 01:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELTK historical data

Date Open High Low Close Volume
1/23/20151.121.121.091.094,300
1/22/20151.121.151.081.0812,038
1/21/20151.121.151.101.118,125
1/20/20151.121.161.121.162,864
1/16/20151.141.151.121.1210,669
1/15/20151.141.141.141.142,512
1/14/20151.151.181.151.1810,207
1/13/20151.181.181.151.1812,522
1/12/20151.181.181.181.182,100
1/9/20151.191.211.191.2016,053
1/8/20151.201.201.131.176,400
1/7/20151.211.221.161.1811,355
1/6/20151.201.201.201.2055
1/5/20151.191.211.181.203,228
1/2/20151.171.201.161.167,510
12/31/20141.231.231.141.17133,814
12/30/20141.261.291.201.2332,103
12/29/20141.281.291.271.2819,400
12/26/20141.281.311.271.317,126
12/24/20141.271.311.271.297,895
12/23/20141.261.321.261.3019,705
12/22/20141.271.341.271.3012,601
12/19/20141.341.341.291.303,643
12/18/20141.331.361.271.3224,200
12/17/20141.311.361.311.3611,178
12/16/20141.351.361.321.323,113
12/15/20141.361.381.351.359,662
12/12/20141.371.381.371.381,600
12/11/20141.361.391.351.356,252
12/10/20141.381.421.361.366,071
12/9/20141.391.391.361.375,861
12/8/20141.431.431.361.394,198
12/5/20141.471.471.401.4215,600
12/4/20141.491.491.491.490
12/3/20141.461.491.451.4912,733
12/2/20141.451.501.451.50307
12/1/20141.441.531.421.537,658
11/28/20141.461.481.381.4128,378
11/26/20141.471.591.461.5044,622
11/25/20141.631.681.481.4892,106
11/24/20141.541.681.531.5853,450
11/21/20141.571.571.501.512,819
11/20/20141.541.551.471.4913,757
11/19/20141.501.501.501.50100
11/18/20141.591.591.521.581,269
11/17/20141.551.601.471.5110,800
11/14/20141.571.591.511.5216,786
11/13/20141.551.551.531.5518,808
11/12/20141.461.471.451.466,600
11/11/20141.461.471.461.478,454
11/10/20141.501.531.471.4730,233
11/7/20141.581.581.491.503,609
11/6/20141.511.511.491.511,645
11/5/20141.531.581.501.5117,236
11/4/20141.571.591.501.5114,214
11/3/20141.561.591.561.581,419
10/31/20141.561.601.541.543,654
10/30/20141.571.571.531.551,540
10/29/20141.571.601.551.566,500
10/28/20141.621.641.571.577,248
10/27/20141.671.671.651.656,800
10/24/20141.551.661.551.6317,294
10/23/20141.541.601.541.603,800
10/22/20141.611.621.551.612,459
10/21/20141.591.631.561.564,761
10/20/20141.601.611.551.606,952
10/17/20141.601.601.521.592,156
10/16/20141.531.601.531.531,611
10/15/20141.511.621.511.5929,584
10/14/20141.491.541.481.49636
10/13/20141.531.561.451.5223,036
10/10/20141.511.541.501.5329,323
10/9/20141.611.611.521.579,689
10/8/20141.511.561.501.5419,219
10/7/20141.511.591.501.5030,575
10/6/20141.512.351.461.501,319,563
10/3/20141.531.531.501.5114,740
10/2/20141.571.611.521.5418,158
10/1/20141.551.621.541.5542,129
9/30/20141.581.671.541.5663,299
9/29/20141.531.781.531.61232,270
9/26/20141.501.561.501.512,440
9/25/20141.551.591.511.5213,170
9/24/20141.521.621.491.5956,170
9/23/20141.471.521.471.4932,608
9/22/20141.451.481.451.4513,500
9/19/20141.481.481.451.4518,020
9/18/20141.491.531.451.4619,953
9/17/20141.491.531.491.50440
9/16/20141.491.601.451.5134,410
9/15/20141.531.711.491.5353,405
9/12/20141.521.571.471.4741,174
9/11/20141.531.591.501.5115,695
9/10/20141.571.631.531.5713,499
9/9/20141.651.651.531.5511,044
9/8/20141.541.631.541.601,581
9/5/20141.581.681.511.57107,839
9/4/20141.601.601.501.507,700
9/3/20141.591.601.541.5513,410
9/2/20141.601.601.541.5410,743
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center