$1.34 +0.11 (%) Eltek Ltd - NASDAQ

Aug. 28, 2015 | 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
8/28/20151.251.391.201.34202,473
8/27/20151.171.301.171.23119,141
8/26/20151.071.201.071.1659,720
8/25/20151.061.131.061.071,630
8/24/20151.021.071.001.0727,121
8/21/20151.131.131.041.0763,457
8/20/20151.091.151.091.1235,452
8/19/20151.101.191.101.1110,572
8/18/20151.131.181.041.0411,788
8/17/20151.161.161.121.1318,411
8/14/20151.151.151.121.1432,239
8/13/20151.201.201.121.1495,265
8/12/20151.061.351.061.18641,004
8/11/20150.971.000.960.9713,941
8/10/20151.011.021.011.01400
8/7/20151.021.020.981.028,700
8/6/20151.031.030.991.0044,051
8/5/20150.981.030.981.0338,917
8/4/20150.960.980.940.9816,742
8/3/20150.940.980.940.954,634
7/31/20150.950.980.930.9814,660
7/30/20150.921.050.920.9940,078
7/29/20150.850.970.850.9331,276
7/28/20150.840.890.840.8919,890
7/27/20150.870.870.830.838,308
7/24/20150.830.870.830.87731
7/23/20150.890.890.850.88880
7/22/20150.820.890.820.897,495
7/21/20150.820.880.820.8815,350
7/20/20150.830.850.820.8410,662
7/17/20150.840.870.840.858,989
7/16/20150.890.890.840.8465,547
7/15/20150.930.930.890.8929,294
7/14/20150.850.950.810.88176,416
7/13/20150.830.830.810.8133,798
7/10/20150.860.870.830.8318,675
7/9/20150.830.870.830.8510,400
7/8/20150.830.880.830.8618,315
7/7/20150.890.890.860.893,220
7/6/20150.880.890.880.89800
7/2/20150.870.890.820.837,031
7/1/20150.810.890.810.894,612
6/30/20150.880.890.880.8910,850
6/29/20150.900.900.860.868,890
6/26/20150.900.900.890.8915,100
6/25/20150.890.900.890.89900
6/24/20150.900.920.860.9046,430
6/23/20150.930.930.920.921,850
6/22/20150.900.950.900.9324,499
6/19/20150.890.890.880.8812,600
6/18/20150.890.890.890.890
6/17/20150.890.920.890.891,750
6/16/20150.890.940.890.93392
6/15/20150.900.900.880.8824,382
6/12/20150.930.930.930.930
6/11/20150.890.930.890.93400
6/10/20150.900.950.880.959,325
6/9/20150.920.950.900.9217,649
6/8/20150.940.970.920.9716,855
6/5/20151.001.000.900.948,934
6/4/20150.990.990.990.990
6/3/20150.990.990.990.991,700
6/2/20151.001.000.951.007,800
6/1/20150.890.970.890.965,111
5/29/20150.870.900.850.8664,482
5/28/20150.900.900.880.885,700
5/27/20150.940.940.890.903,845
5/26/20150.940.940.900.9027,517
5/22/20150.970.970.940.9511,028
5/21/20150.900.970.900.9423,772
5/20/20150.930.950.900.905,616
5/19/20150.970.970.900.9612,701
5/18/20150.920.950.900.9123,601
5/15/20150.940.980.940.972,300
5/14/20150.890.970.890.9421,768
5/13/20151.011.010.900.9547,853
5/12/20150.921.000.880.9652,468
5/11/20151.041.170.951.0050,191
5/8/20151.031.121.031.0874,774
5/7/20150.951.090.901.0362,876
5/6/20151.001.000.950.9828,640
5/5/20150.940.940.870.876,270
5/4/20150.900.930.900.934,303
5/1/20150.940.950.910.918,097
4/30/20150.930.930.930.931,847
4/29/20150.940.950.930.93625
4/28/20150.940.950.920.948,484
4/27/20150.850.930.840.9214,863
4/24/20150.880.880.860.8890,095
4/23/20150.960.970.880.8996,511
4/22/20150.950.980.930.937,500
4/21/20150.900.960.900.928,978
4/20/20150.940.980.910.9116,019
4/17/20150.930.980.930.956,608
4/16/20150.960.960.960.960
4/15/20150.960.980.960.969,531
4/14/20150.910.990.910.9612,212
4/13/20151.021.050.981.0122,297
4/10/20151.021.071.001.075,234
4/9/20151.031.051.011.0513,153
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!