$1.02 -0.07 (%) Eltek Ltd - NASDAQ

Aug. 29, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELTK historical data

Date Open High Low Close Volume
8/26/20161.051.101.031.098,850
8/25/20161.081.131.061.0715,850
8/24/20161.121.141.081.109,000
8/23/20161.141.141.111.1113,489
8/22/20161.081.151.081.1127,490
8/19/20161.051.131.051.0936,431
8/18/20161.061.101.051.051,627
8/17/20161.061.061.051.066,825
8/16/20161.101.111.051.0610,400
8/15/20161.071.101.051.0512,746
8/12/20161.071.131.071.07800
8/11/20161.091.141.091.13590
8/10/20161.101.151.061.0815,005
8/9/20161.151.151.091.1210,870
8/8/20161.111.181.081.1111,666
8/5/20161.121.201.121.1512,340
8/4/20161.191.191.101.1028,108
8/3/20161.151.201.131.1818,128
8/2/20161.201.201.171.1714,294
8/1/20161.201.251.201.2034,493
7/29/20161.161.341.161.1964,829
7/28/20161.251.321.211.26159,667
7/27/20161.121.321.111.1873,110
7/26/20161.221.231.171.224,461
7/25/20161.221.271.151.1528,717
7/22/20161.081.431.081.12502,285
7/21/20161.111.121.071.105,450
7/20/20161.151.191.081.1515,736
7/19/20161.131.181.101.136,772
7/18/20161.171.171.091.139,754
7/15/20161.151.211.141.172,500
7/14/20161.171.221.171.1836,628
7/13/20161.101.311.101.16434,002
7/12/20161.091.101.091.0920,765
7/11/20161.081.121.081.123,597
7/8/20161.071.081.071.084,625
7/7/20161.061.081.061.083,410
7/6/20161.051.081.051.072,290
7/5/20161.091.091.071.07365
7/1/20161.051.081.051.08225
6/30/20161.041.091.041.088,150
6/29/20161.051.051.051.05100
6/28/20161.081.081.041.074,360
6/27/20161.041.111.041.113,900
6/24/20161.081.141.061.105,132
6/23/20161.121.121.111.125,500
6/22/20161.061.141.061.14575
6/21/20161.091.141.091.142,725
6/20/20161.041.121.041.086,390
6/17/20161.101.121.101.111,545
6/16/20161.141.141.101.143,018
6/15/20161.111.151.041.1319,117
6/14/20161.181.181.091.1119,300
6/13/20161.151.241.151.237,506
6/10/20161.241.241.151.1630,742
6/9/20161.071.251.071.24159,810
6/8/20161.061.101.061.0624,780
6/7/20161.051.351.031.04449,374
6/6/20160.920.990.900.9513,705
6/3/20160.900.940.900.943,400
6/2/20160.940.940.870.89663,242
6/1/20160.920.940.920.9215,913
5/31/20160.940.940.930.9452,900
5/27/20160.940.940.940.944,874
5/26/20160.951.000.951.0028,872
5/25/20160.930.950.930.945,000
5/24/20160.930.950.930.933,800
5/23/20160.920.920.880.9218,700
5/20/20160.920.940.890.894,095
5/19/20160.920.920.920.92100
5/18/20161.001.000.930.9620,078
5/17/20161.061.061.061.060
5/16/20161.011.131.011.063,671
5/13/20161.011.081.011.082,200
5/12/20160.971.060.971.049,009
5/11/20161.001.060.950.9619,028
5/10/20160.961.010.961.0114,888
5/9/20160.960.970.850.9126,661
5/6/20160.971.020.920.9923,409
5/5/20160.961.000.910.9211,327
5/4/20160.920.950.920.957,360
5/3/20160.920.940.920.9415,219
5/2/20160.940.940.920.9317,300
4/29/20160.990.990.940.943,464
4/28/20160.930.980.930.981,220
4/27/20160.950.950.920.9232,860
4/26/20161.001.000.970.973,500
4/25/20160.960.970.960.9625,689
4/22/20160.990.990.940.9721,879
4/21/20161.031.031.011.0212,300
4/20/20161.041.061.021.0414,873
4/19/20161.061.061.021.037,066
4/18/20161.051.051.021.021,147
4/15/20161.061.061.061.06762
4/14/20161.011.061.011.027,300
4/13/20160.991.060.991.0112,184
4/12/20161.021.020.981.0121,454
4/11/20161.031.041.021.0218,921
4/8/20161.051.091.031.035,142
4/7/20161.031.061.021.0325,596
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center