$0.92 -0.01 (%) Eltek Ltd - NASDAQ

May. 3, 2016 | 01:26 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELTK historical data

Date Open High Low Close Volume
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
4/6/20161.091.121.021.1248,263
4/5/20161.081.101.061.088,595
4/4/20161.071.101.071.0713,342
4/1/20161.071.101.061.0810,675
3/31/20161.101.111.071.0723,282
3/30/20161.071.161.071.128,465
3/29/20161.121.151.071.0714,688
3/28/20161.121.131.051.0636,544
3/24/20161.151.151.121.1243,529
3/23/20161.251.251.111.20187,709
3/22/20161.331.471.301.40362,416
3/21/20161.311.311.311.31110
3/18/20161.291.291.291.291,240
3/17/20161.291.291.291.29100
3/16/20161.331.331.321.32401
3/15/20161.271.271.271.27720
3/14/20161.331.331.291.291,753
3/11/20161.301.341.271.341,825
3/10/20161.271.301.271.305,700
3/9/20161.301.301.291.295,500
3/8/20161.231.291.231.2712,800
3/7/20161.241.281.241.2546,400
3/4/20161.281.291.241.2510,000
3/3/20161.251.261.251.2611,502
3/2/20161.281.291.241.266,003
3/1/20161.281.281.281.28350
2/29/20161.271.271.161.2715,038
2/26/20161.201.291.201.261,400
2/25/20161.181.181.171.173,200
2/24/20161.191.221.191.224,350
2/23/20161.251.251.241.2412,438
2/22/20161.241.241.191.2330,600
2/19/20161.201.201.201.200
2/18/20161.201.201.191.2025,933
2/17/20161.211.211.211.210
2/16/20161.211.211.211.212
2/12/20161.201.211.201.211,300
2/11/20161.061.241.051.249,102
2/10/20161.241.241.241.240
2/9/20161.211.241.201.2422,900
2/8/20161.211.211.101.1524,385
2/5/20161.241.241.241.240
2/4/20161.221.241.221.243,477
2/3/20161.211.211.211.210
2/2/20161.211.221.211.211,500
2/1/20161.211.221.211.229,800
1/29/20161.251.251.221.221,931
1/28/20161.211.211.191.1928,900
1/27/20161.231.231.231.230
1/26/20161.231.231.231.230
1/25/20161.231.231.231.230
1/22/20161.231.231.211.233,358
1/21/20161.171.271.171.1833,120
1/20/20161.201.201.201.20200
1/19/20161.151.251.141.2511,300
1/15/20161.141.261.091.2614,400
1/14/20161.151.261.141.2612,536
1/13/20161.271.271.131.1527,012
1/12/20161.211.261.211.241,525
1/11/20161.211.241.211.2451,885
1/8/20161.211.241.211.2424,000
1/7/20161.211.211.211.212,629
1/6/20161.241.241.211.21300
1/5/20161.221.221.221.223,200
1/4/20161.201.261.201.217,359
12/31/20151.251.281.241.2739,624
12/30/20151.211.251.211.2310,450
12/29/20151.211.251.211.2213,902
12/28/20151.261.261.231.232,158
12/24/20151.221.251.221.259,100
12/23/20151.251.251.221.224,724
12/22/20151.271.281.191.1955,380
12/21/20151.281.291.281.2843,537
12/18/20151.281.281.281.289,881
12/17/20151.291.291.291.290
12/16/20151.281.321.281.297,780
12/15/20151.291.301.291.299,800
12/14/20151.281.331.281.338,411
12/11/20151.341.341.301.314,393
12/10/20151.301.351.301.3011,986
12/9/20151.301.341.301.3412,683
12/8/20151.321.351.301.3531,332
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center