$1.62 +0.01 (%) Eltek Ltd - NASDAQ

Sep. 30, 2014 | 10:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELTK historical data

Date Open High Low Close Volume
9/29/20141.531.781.531.61232,270
9/26/20141.501.561.501.512,440
9/25/20141.551.591.511.5213,170
9/24/20141.521.621.491.5956,170
9/23/20141.471.521.471.4932,608
9/22/20141.451.481.451.4513,500
9/19/20141.481.481.451.4518,020
9/18/20141.491.531.451.4619,953
9/17/20141.491.531.491.50440
9/16/20141.491.601.451.5134,410
9/15/20141.531.711.491.5353,405
9/12/20141.521.571.471.4741,174
9/11/20141.531.591.501.5115,695
9/10/20141.571.631.531.5713,499
9/9/20141.651.651.531.5511,044
9/8/20141.541.631.541.601,581
9/5/20141.581.681.511.57107,839
9/4/20141.601.601.501.507,700
9/3/20141.591.601.541.5513,410
9/2/20141.601.601.541.5410,743
8/29/20141.521.571.501.5315,456
8/28/20141.511.571.501.5227,986
8/27/20141.671.671.521.56100,315
8/26/20141.631.751.631.7586,563
8/25/20141.601.641.581.6323,094
8/22/20141.581.621.581.607,020
8/21/20141.601.601.531.597,740
8/20/20141.561.631.541.5822,397
8/19/20141.561.571.541.543,668
8/18/20141.561.571.561.57496
8/15/20141.551.591.551.562,020
8/14/20141.471.581.471.504,174
8/13/20141.521.521.481.494,650
8/12/20141.451.531.451.4928,346
8/11/20141.491.601.461.5325,389
8/8/20141.551.651.521.5222,724
8/7/20141.531.611.531.5515,590
8/6/20141.581.581.501.5620,240
8/5/20141.681.681.571.5948,820
8/4/20141.491.671.491.5735,966
8/1/20141.641.681.601.6786,375
7/31/20141.441.641.441.60208,706
7/30/20141.501.641.401.4577,510
7/29/20141.531.651.511.5147,384
7/28/20141.661.661.581.6116,346
7/25/20141.611.751.611.6370,971
7/24/20141.621.761.621.69158,567
7/23/20141.641.761.601.68115,100
7/22/20141.631.721.571.6797,229
7/21/20141.591.711.561.64132,335
7/18/20141.661.661.541.5719,210
7/17/20141.691.701.661.665,200
7/16/20141.651.701.651.7011,550
7/15/20141.681.691.651.6827,425
7/14/20141.671.681.611.6320,915
7/11/20141.621.661.621.6214,817
7/10/20141.701.711.611.6915,831
7/9/20141.671.731.571.7350,483
7/8/20141.561.681.551.6786,277
7/7/20141.521.681.521.6270,095
7/3/20141.561.641.521.5248,352
7/2/20141.651.651.531.5518,322
7/1/20141.521.751.521.6175,979
6/30/20141.531.531.511.512,788
6/27/20141.501.521.501.5010,644
6/26/20141.571.571.481.4912,445
6/25/20141.491.561.481.5110,726
6/24/20141.551.611.501.5021,080
6/23/20141.491.601.491.5128,136
6/20/20141.451.521.451.5115,931
6/19/20141.511.511.451.458,219
6/18/20141.511.511.381.4117,280
6/17/20141.461.511.431.4638,226
6/16/20141.461.501.441.485,671
6/13/20141.521.571.451.5012,629
6/12/20141.541.561.431.4518,386
6/11/20141.431.511.401.5066,523
6/10/20141.391.471.351.4076,821
6/9/20141.411.431.341.4054,883
6/6/20141.331.391.331.3990,094
6/5/20141.331.331.281.305,605
6/4/20141.261.341.261.2711,940
6/3/20141.281.331.261.2712,868
6/2/20141.311.341.301.3121,717
5/30/20141.361.391.311.3425,279
5/29/20141.411.411.341.3740,438
5/28/20141.391.391.311.3922,229
5/27/20141.391.431.291.39239,901
5/23/20141.551.581.531.5323,900
5/22/20141.601.601.531.573,844
5/21/20141.641.641.541.6012,951
5/20/20141.591.631.531.5616,029
5/19/20141.511.611.491.6147,273
5/16/20141.521.531.511.5128,502
5/15/20141.611.611.531.5332,600
5/14/20141.621.621.541.5639,573
5/13/20141.601.651.601.6317,196
5/12/20141.651.671.601.6528,274
5/9/20141.621.651.601.6511,065
5/8/20141.661.671.621.6213,367
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center