$0.86 -0.03 (%) Eltek Ltd - NASDAQ

Dec. 8, 2016 | 11:56 AM

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
12/8/20160.860.860.860.86140
12/7/20160.900.900.870.894,488
12/6/20160.820.840.820.839,730
12/5/20160.840.840.820.836,837
12/2/20160.840.840.840.841,711
12/1/20160.830.910.830.87496
11/30/20160.870.870.870.870
11/29/20160.870.870.870.870
11/28/20160.870.870.870.87660
11/25/20160.890.890.890.89500
11/23/20160.870.900.870.881,820
11/22/20160.840.850.810.8511,761
11/21/20160.820.930.820.9310,719
11/18/20160.920.920.850.8511,650
11/17/20160.860.960.860.8727,158
11/16/20160.720.950.720.87101,523
11/15/20160.991.070.981.073,480
11/14/20161.001.060.960.9912,190
11/11/20161.031.080.981.0818,550
11/10/20161.081.081.011.015,300
11/9/20161.001.011.001.0110,700
11/8/20161.001.020.991.001,460
11/7/20161.001.040.990.991,624
11/4/20160.991.020.980.9820,371
11/3/20160.960.980.960.985,000
11/2/20160.970.970.960.9711,031
11/1/20160.980.980.970.988,070
10/31/20160.981.040.981.04820
10/28/20161.001.000.981.005,000
10/27/20160.980.980.980.981,300
10/26/20161.051.050.980.98574
10/25/20161.011.010.970.975,800
10/24/20161.011.011.011.012,386
10/21/20161.011.021.011.02353
10/20/20161.011.011.011.011,037
10/19/20161.011.031.011.013,200
10/18/20161.011.011.011.015,400
10/17/20161.021.021.011.01500
10/14/20161.011.011.011.01100
10/13/20161.041.061.021.0410,804
10/12/20161.011.011.011.01164
10/11/20161.051.051.011.01721
10/10/20161.021.040.991.0219,550
10/7/20161.121.121.001.0521,300
10/6/20161.001.101.001.0933,388
10/5/20161.001.011.001.00850
10/4/20161.021.030.980.9911,300
10/3/20161.031.031.031.0340
9/30/20161.011.031.001.03927
9/29/20161.011.030.971.007,151
9/28/20161.021.031.011.024,315
9/27/20161.011.011.011.01100
9/26/20161.011.011.011.01100
9/23/20161.071.071.011.0211,900
9/22/20161.031.031.021.021,510
9/21/20161.041.041.021.027,500
9/20/20161.071.081.071.082,259
9/19/20161.041.041.021.041,565
9/16/20161.021.041.021.04741
9/15/20161.031.041.001.0412,307
9/14/20161.051.051.021.044,682
9/13/20161.051.061.021.059,974
9/12/20161.041.061.011.034,100
9/9/20161.061.061.061.06361
9/8/20161.061.061.061.06105
9/7/20161.051.051.011.0212,050
9/6/20161.051.071.051.057,200
9/2/20161.031.091.021.0722,515
9/1/20161.021.041.021.045,100
8/31/20161.031.051.011.0226,234
8/30/20161.061.071.021.023,319
8/29/20161.051.101.011.0225,140
8/26/20161.051.101.031.098,850
8/25/20161.081.131.061.0715,850
8/24/20161.121.141.081.109,000
8/23/20161.141.141.111.1113,489
8/22/20161.081.151.081.1127,490
8/19/20161.051.131.051.0936,431
8/18/20161.061.101.051.051,627
8/17/20161.061.061.051.066,825
8/16/20161.101.111.051.0610,400
8/15/20161.071.101.051.0512,746
8/12/20161.071.131.071.07800
8/11/20161.091.141.091.13590
8/10/20161.101.151.061.0815,005
8/9/20161.151.151.091.1210,870
8/8/20161.111.181.081.1111,666
8/5/20161.121.201.121.1512,340
8/4/20161.191.191.101.1028,108
8/3/20161.151.201.131.1818,128
8/2/20161.201.201.171.1714,294
8/1/20161.201.251.201.2034,493
7/29/20161.161.341.161.1964,829
7/28/20161.251.321.211.26159,667
7/27/20161.121.321.111.1873,110
7/26/20161.221.231.171.224,461
7/25/20161.221.271.151.1528,717
7/22/20161.081.431.081.12502,285
7/21/20161.111.121.071.105,450
7/20/20161.151.191.081.1515,736
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center