Eltek Ltd (NQ: ELTK )

5.750 USD +0.390 (+7.28%)
Official Closing Price Updated: 4:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 5.360 5.830 5.210 5.750 26,220 +0.39(+7.28%)
Feb 23, 2021 5.440 5.500 5.000 5.360 56,931 -0.27(-4.80%)
Feb 22, 2021 6.050 6.150 5.630 5.630 63,053 -0.54(-8.75%)
Feb 19, 2021 6.150 6.400 5.932 6.170 73,300 -0.06(-0.96%)
Feb 18, 2021 7.010 7.380 5.720 6.230 521,242 -1.87(-23.09%)
Feb 17, 2021 7.460 8.120 7.210 8.100 152,094 +0.99(+13.92%)
Feb 16, 2021 6.840 7.130 6.700 7.110 106,649 +0.41(+6.12%)
Feb 12, 2021 6.310 6.700 6.150 6.700 82,400 +0.48(+7.72%)
Feb 11, 2021 6.100 6.490 6.010 6.220 69,777 +0.09(+1.47%)
Feb 10, 2021 6.600 6.640 6.060 6.130 54,969 -0.40(-6.13%)
Feb 09, 2021 6.010 6.900 5.840 6.530 238,396 +0.60(+10.12%)
Feb 08, 2021 6.000 6.190 5.833 5.930 23,257 -0.02(-0.34%)
Feb 05, 2021 5.990 6.190 5.880 5.950 44,700 +0.08(+1.36%)
Feb 04, 2021 5.840 6.093 5.720 5.870 26,210 +0.16(+2.80%)
Feb 03, 2021 6.000 6.000 5.700 5.710 33,591 -0.25(-4.19%)
Feb 02, 2021 5.790 6.340 5.540 5.960 79,981 +0.21(+3.65%)
Feb 01, 2021 5.320 5.890 5.320 5.750 33,426 +0.38(+7.08%)
Jan 29, 2021 5.500 5.500 5.320 5.370 15,200 -0.06(-1.03%)
Jan 28, 2021 5.320 5.590 5.320 5.426 15,722 +0.14(+2.65%)
Jan 27, 2021 5.410 5.588 5.280 5.286 33,810 -0.18(-3.37%)
Jan 26, 2021 5.490 5.570 5.420 5.470 4,907 +0.07(+1.30%)
Jan 25, 2021 5.580 5.600 5.400 5.400 14,038 -0.14(-2.53%)
Jan 22, 2021 5.709 5.709 5.430 5.540 4,500 +0.12(+2.14%)
Jan 21, 2021 5.680 5.720 5.400 5.424 25,108 -0.30(-5.30%)
Jan 20, 2021 5.740 5.740 5.650 5.727 9,513 -0.04(-0.75%)
Jan 19, 2021 5.690 5.900 5.620 5.770 16,842 +0.17(+3.06%)
Jan 15, 2021 5.650 5.700 5.540 5.598 18,400 -0.03(-0.56%)
Jan 14, 2021 5.450 5.740 5.420 5.630 54,906 +0.26(+4.84%)
Jan 13, 2021 5.350 5.420 5.290 5.370 22,162 +0.10(+1.90%)
Jan 12, 2021 5.310 5.380 5.200 5.270 12,416 +0.03(+0.57%)
Jan 11, 2021 5.200 5.270 5.140 5.240 14,267 +0.18(+3.56%)
Jan 08, 2021 5.130 5.144 5.020 5.060 15,500 +0.03(+0.59%)
Jan 07, 2021 5.080 5.240 5.030 5.030 27,402 +0.00(+0.00%)
Jan 06, 2021 4.880 5.100 4.831 5.030 18,374 +0.10(+2.03%)
Jan 05, 2021 5.030 5.090 4.880 4.930 7,313 -0.10(-1.99%)
Jan 04, 2021 5.060 5.145 4.820 5.030 9,457 +0.00(+0.00%)
Dec 31, 2020 5.030 5.030 5.030 27,776 +0.10(+2.03%)
Dec 30, 2020 4.740 5.060 4.740 4.930 27,776 +0.14(+2.92%)
Dec 29, 2020 5.090 5.090 4.720 4.790 38,992 -0.13(-2.64%)
Dec 28, 2020 4.710 5.440 4.700 4.920 318,077 +0.22(+4.68%)
Dec 24, 2020 4.800 4.800 4.660 4.700 9,500 -0.11(-2.29%)
Dec 23, 2020 4.710 4.870 4.690 4.810 15,821 +0.04(+0.84%)
Dec 22, 2020 4.700 4.888 4.690 4.770 15,790 +0.05(+1.06%)
Dec 21, 2020 4.710 4.750 4.677 4.720 15,063 -0.01(-0.21%)
Dec 18, 2020 4.700 4.790 4.615 4.730 32,900 +0.09(+1.94%)
Dec 17, 2020 4.700 4.700 4.620 4.640 6,394 -0.07(-1.38%)
Dec 16, 2020 4.620 4.730 4.560 4.705 13,353 -0.04(-0.95%)
Dec 15, 2020 4.860 4.860 4.672 4.750 10,193 -0.02(-0.42%)
Dec 14, 2020 4.850 4.888 4.680 4.770 8,236 +0.09(+1.92%)
Dec 11, 2020 4.650 4.770 4.590 4.680 14,400 -0.03(-0.64%)
Dec 10, 2020 4.730 4.825 4.680 4.710 9,036 -0.01(-0.21%)
Dec 09, 2020 4.800 4.900 4.530 4.720 38,620 -0.15(-3.08%)
Dec 08, 2020 4.910 4.955 4.850 4.870 39,158 -0.02(-0.41%)
Dec 07, 2020 4.810 4.990 4.710 4.890 49,074 +0.08(+1.66%)
Dec 04, 2020 4.680 4.840 4.680 4.810 9,600 +0.14(+3.00%)
Dec 03, 2020 4.850 4.850 4.650 4.670 12,923 -0.18(-3.71%)
Dec 02, 2020 4.700 4.965 4.550 4.850 20,724 +0.06(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.