$1.30 -0.02 (%) Eltek Ltd - NASDAQ

Dec. 19, 2014 | 03:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELTK historical data

Date Open High Low Close Volume
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
12/9/20141.391.391.361.375,861
12/8/20141.431.431.361.394,198
12/5/20141.471.471.401.4215,600
12/4/20141.491.491.491.490
12/3/20141.461.491.451.4912,733
12/2/20141.451.501.451.50307
12/1/20141.441.531.421.537,658
11/28/20141.461.481.381.4128,378
11/26/20141.471.591.461.5044,622
11/25/20141.631.681.481.4892,106
11/24/20141.541.681.531.5853,450
11/21/20141.571.571.501.512,819
11/20/20141.541.551.471.4913,757
11/19/20141.501.501.501.50100
11/18/20141.591.591.521.581,269
11/17/20141.551.601.471.5110,800
11/14/20141.571.591.511.5216,786
11/13/20141.551.551.531.5518,808
11/12/20141.461.471.451.466,600
11/11/20141.461.471.461.478,454
11/10/20141.501.531.471.4730,233
11/7/20141.581.581.491.503,609
11/6/20141.511.511.491.511,645
11/5/20141.531.581.501.5117,236
11/4/20141.571.591.501.5114,214
11/3/20141.561.591.561.581,419
10/31/20141.561.601.541.543,654
10/30/20141.571.571.531.551,540
10/29/20141.571.601.551.566,500
10/28/20141.621.641.571.577,248
10/27/20141.671.671.651.656,800
10/24/20141.551.661.551.6317,294
10/23/20141.541.601.541.603,800
10/22/20141.611.621.551.612,459
10/21/20141.591.631.561.564,761
10/20/20141.601.611.551.606,952
10/17/20141.601.601.521.592,156
10/16/20141.531.601.531.531,611
10/15/20141.511.621.511.5929,584
10/14/20141.491.541.481.49636
10/13/20141.531.561.451.5223,036
10/10/20141.511.541.501.5329,323
10/9/20141.611.611.521.579,689
10/8/20141.511.561.501.5419,219
10/7/20141.511.591.501.5030,575
10/6/20141.512.351.461.501,319,563
10/3/20141.531.531.501.5114,740
10/2/20141.571.611.521.5418,158
10/1/20141.551.621.541.5542,129
9/30/20141.581.671.541.5663,299
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center