$1.05 +0.12 (%) Eltek Ltd - NASDAQ

Jul. 30, 2015 | 09:57 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELTK historical data

Date Open High Low Close Volume
7/29/20150.850.970.850.9331,276
7/28/20150.840.890.840.8919,890
7/27/20150.870.870.830.838,308
7/24/20150.830.870.830.87731
7/23/20150.890.890.850.88880
7/22/20150.820.890.820.897,495
7/21/20150.820.880.820.8815,350
7/20/20150.830.850.820.8410,662
7/17/20150.840.870.840.858,989
7/16/20150.890.890.840.8465,547
7/15/20150.930.930.890.8929,294
7/14/20150.850.950.810.88176,416
7/13/20150.830.830.810.8133,798
7/10/20150.860.870.830.8318,675
7/9/20150.830.870.830.8510,400
7/8/20150.830.880.830.8618,315
7/7/20150.890.890.860.893,220
7/6/20150.880.890.880.89800
7/2/20150.870.890.820.837,031
7/1/20150.810.890.810.894,612
6/30/20150.880.890.880.8910,850
6/29/20150.900.900.860.868,890
6/26/20150.900.900.890.8915,100
6/25/20150.890.900.890.89900
6/24/20150.900.920.860.9046,430
6/23/20150.930.930.920.921,850
6/22/20150.900.950.900.9324,499
6/19/20150.890.890.880.8812,600
6/18/20150.890.890.890.890
6/17/20150.890.920.890.891,750
6/16/20150.890.940.890.93392
6/15/20150.900.900.880.8824,382
6/12/20150.930.930.930.930
6/11/20150.890.930.890.93400
6/10/20150.900.950.880.959,325
6/9/20150.920.950.900.9217,649
6/8/20150.940.970.920.9716,855
6/5/20151.001.000.900.948,934
6/4/20150.990.990.990.990
6/3/20150.990.990.990.991,700
6/2/20151.001.000.951.007,800
6/1/20150.890.970.890.965,111
5/29/20150.870.900.850.8664,482
5/28/20150.900.900.880.885,700
5/27/20150.940.940.890.903,845
5/26/20150.940.940.900.9027,517
5/22/20150.970.970.940.9511,028
5/21/20150.900.970.900.9423,772
5/20/20150.930.950.900.905,616
5/19/20150.970.970.900.9612,701
5/18/20150.920.950.900.9123,601
5/15/20150.940.980.940.972,300
5/14/20150.890.970.890.9421,768
5/13/20151.011.010.900.9547,853
5/12/20150.921.000.880.9652,468
5/11/20151.041.170.951.0050,191
5/8/20151.031.121.031.0874,774
5/7/20150.951.090.901.0362,876
5/6/20151.001.000.950.9828,640
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!