$0.98 +0.11 (%) Eltek Ltd - NASDAQ

May. 6, 2015 | 11:26 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELTK historical data

Date Open High Low Close Volume
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
4/8/20151.091.091.021.0311,500
4/7/20151.021.091.001.0833,161
4/6/20151.061.081.011.0312,329
4/2/20151.121.161.011.0760,395
4/1/20151.201.211.161.163,887
3/31/20151.211.291.201.219,547
3/30/20151.171.291.171.2810,816
3/27/20151.251.281.181.186,300
3/26/20151.201.201.201.201,356
3/25/20151.171.271.171.275,250
3/24/20151.181.281.151.158,344
3/23/20151.231.251.141.1410,805
3/20/20151.171.191.171.186,981
3/19/20151.121.161.121.16650
3/18/20151.121.191.121.1618,600
3/17/20151.141.141.141.1444
3/16/20151.171.181.141.149,805
3/13/20151.201.201.201.200
3/12/20151.201.201.181.205,017
3/11/20151.211.211.211.210
3/10/20151.221.251.171.2117,199
3/9/20151.221.221.211.222,436
3/6/20151.191.251.191.219,765
3/5/20151.171.171.171.172,150
3/4/20151.151.181.151.182,678
3/3/20151.191.201.191.197,585
3/2/20151.181.181.181.182,268
2/27/20151.131.161.131.162,550
2/26/20151.171.171.161.161,150
2/25/20151.131.131.131.13165
2/24/20151.221.221.171.17342
2/23/20151.211.211.211.211,090
2/20/20151.211.211.211.21309
2/19/20151.151.191.151.184,206
2/18/20151.191.221.191.218,405
2/17/20151.171.241.171.217,325
2/13/20151.251.301.241.2944,266
2/12/20151.201.201.191.195,500
2/11/20151.151.201.151.2012,800
2/10/20151.201.201.181.183,200
2/9/20151.191.191.161.166,607
2/6/20151.171.211.171.212,529
2/5/20151.151.151.151.15336
2/4/20151.151.161.141.153,450
2/3/20151.191.191.161.187,785
2/2/20151.181.181.181.18682
1/30/20151.181.181.181.180
1/29/20151.121.181.121.185,042
1/28/20151.231.231.121.1815,779
1/27/20151.131.221.131.2211,020
1/26/20151.061.131.021.1174,121
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center