Eltek Ltd $2.21

up +0.05


17/4/2014 08:10 PM  |  NASDAQ : ELTK  
Industries : Electronics / Printed Circuit Boards
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELTK historical data

Date Open High Low Close Volume
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
4/7/20142.162.212.102.1377,360
4/4/20142.262.372.202.2142,267
4/3/20142.382.402.252.2640,191
4/2/20142.332.442.262.3440,103
4/1/20142.322.382.252.3223,000
3/31/20142.252.352.202.2374,828
3/28/20142.482.482.262.2830,175
3/27/20142.372.452.372.3722,136
3/26/20142.432.532.332.3739,764
3/25/20142.382.492.382.4333,678
3/24/20142.512.612.372.4638,096
3/21/20142.632.632.522.5240,861
3/20/20142.572.622.552.608,516
3/19/20142.602.642.552.6029,576
3/18/20142.752.752.582.6455,382
3/17/20142.452.802.452.75264,192
3/14/20142.512.582.412.5555,459
3/13/20142.482.512.472.4719,626
3/12/20142.452.512.332.5050,216
3/11/20142.562.572.422.4532,689
3/10/20142.422.542.422.5137,112
3/7/20142.422.512.412.4226,958
3/6/20142.652.692.402.4882,634
3/5/20142.442.692.442.61156,034
3/4/20142.382.452.332.4536,547
3/3/20142.382.382.322.3326,276
2/28/20142.412.432.382.397,300
2/27/20142.442.472.422.4564,542
2/26/20142.382.442.382.4425,811
2/25/20142.352.442.312.4323,601
2/24/20142.282.452.282.3825,299
2/21/20142.412.432.312.3328,588
2/20/20142.352.412.352.3810,077
2/19/20142.432.472.372.3730,727
2/18/20142.252.452.252.4378,928
2/14/20142.322.342.272.2846,912
2/13/20142.312.312.282.309,234
2/12/20142.282.332.272.2713,726
2/11/20142.352.352.252.2714,450
2/10/20142.232.352.232.3424,657
2/7/20142.222.282.222.2514,797
2/6/20142.292.292.212.2435,234
2/5/20142.272.342.252.3232,470
2/4/20142.222.342.182.3441,497
2/3/20142.282.292.182.2258,998
1/31/20142.372.372.262.2857,851
1/30/20142.392.392.302.3416,318
1/29/20142.392.432.362.3647,731
1/28/20142.272.432.262.3957,260
1/27/20142.282.382.252.2644,879
1/24/20142.352.362.232.2985,241
1/23/20142.432.432.352.3751,449
1/22/20142.492.522.352.38132,591
1/21/20142.562.602.422.4587,622
1/17/20142.572.592.502.5124,773
1/16/20142.542.602.502.5316,466
1/15/20142.462.772.422.56120,361
1/14/20142.532.532.422.4827,926
1/13/20142.532.582.442.4872,602
1/10/20142.552.552.432.4823,646
1/9/20142.622.622.402.52124,540
1/8/20142.602.872.462.58267,934
1/7/20142.312.742.302.66470,767
1/6/20142.342.372.302.3138,897
1/3/20142.362.382.302.3240,998
1/2/20142.362.382.312.3875,653
12/31/20132.242.402.232.4055,313
12/30/20132.292.302.202.2950,988
12/27/20132.412.412.252.3072,124
12/26/20132.532.602.322.3998,119
12/24/20132.412.502.412.5048,750
12/23/20132.352.602.312.43232,530
12/20/20132.342.362.212.27121,042
12/19/20132.252.452.252.40153,150
12/18/20132.182.252.142.2596,809
12/17/20132.262.262.172.2035,010
12/16/20132.292.312.172.23135,101
12/13/20132.242.352.202.27102,135
12/12/20132.242.322.152.25154,537
12/11/20132.322.372.132.20213,653
12/10/20132.382.422.222.33166,994
12/9/20132.352.682.352.44583,312
12/6/20132.322.392.272.30178,437
12/5/20132.402.452.312.31249,653
12/4/20132.402.592.402.43339,211
12/3/20132.732.852.412.44465,590
12/2/20132.712.882.522.76900,757
11/29/20132.822.942.632.731,082,660
11/27/20133.513.953.073.1911,352,300
11/26/20131.852.931.822.132,875,320
11/25/20131.601.791.561.69568,805
11/22/20131.591.591.471.5487,093
Trading Center