Financial News

Eltek Ltd (NQ: ELTK )

5.355 USD +0.245 (+4.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 5.200 6.270 5.200 5.355 369,474 +0.25(+4.79%)
May 13, 2021 5.860 6.070 5.110 5.110 203,251 -0.75(-12.80%)
May 12, 2021 6.070 6.145 5.800 5.860 58,649 -0.34(-5.48%)
May 11, 2021 6.290 6.427 5.930 6.200 101,246 -0.35(-5.34%)
May 10, 2021 7.160 8.800 6.280 6.550 1,140,167 -0.70(-9.66%)
May 07, 2021 6.860 7.280 6.670 7.250 85,441 +0.32(+4.62%)
May 06, 2021 6.030 7.920 5.870 6.930 1,634,680 +0.93(+15.50%)
May 05, 2021 5.700 6.450 5.670 6.000 132,187 +0.23(+3.99%)
May 04, 2021 5.750 5.870 5.700 5.770 8,964 -0.01(-0.17%)
May 03, 2021 5.690 5.783 5.650 5.780 5,889 -0.01(-0.17%)
Apr 30, 2021 5.800 5.800 5.698 5.790 1,900 -0.01(-0.17%)
Apr 29, 2021 5.800 5.800 5.740 5.800 3,367 +0.13(+2.29%)
Apr 28, 2021 5.800 5.800 5.670 5.670 12,427 -0.09(-1.56%)
Apr 27, 2021 5.840 5.890 5.680 5.760 3,449 -0.01(-0.17%)
Apr 26, 2021 5.560 5.950 5.500 5.770 2,923 +0.20(+3.59%)
Apr 23, 2021 5.790 5.790 5.550 5.570 6,600 -0.22(-3.80%)
Apr 22, 2021 5.838 5.838 5.430 5.790 15,129 +0.17(+3.02%)
Apr 21, 2021 5.550 5.670 5.500 5.620 5,504 +0.12(+2.18%)
Apr 20, 2021 5.500 5.600 5.500 5.500 4,430 -0.10(-1.79%)
Apr 19, 2021 5.580 5.660 5.530 5.600 5,868 -0.09(-1.58%)
Apr 16, 2021 5.700 5.700 5.430 5.690 30,700 -0.03(-0.61%)
Apr 15, 2021 5.960 6.000 5.650 5.725 16,059 -0.27(-4.42%)
Apr 14, 2021 6.080 6.260 5.820 5.990 7,805 +0.05(+0.84%)
Apr 13, 2021 6.180 6.180 5.750 5.940 19,015 -0.31(-4.96%)
Apr 12, 2021 6.350 6.460 6.150 6.250 15,327 +0.00(+0.00%)
Apr 09, 2021 6.130 6.330 6.100 6.250 12,000 +0.10(+1.69%)
Apr 08, 2021 6.150 6.200 6.070 6.146 6,924 -0.00(-0.04%)
Apr 07, 2021 6.116 6.250 6.052 6.149 7,182 -0.01(-0.19%)
Apr 06, 2021 6.120 6.260 6.046 6.160 8,426 +0.04(+0.65%)
Apr 05, 2021 6.100 6.250 6.036 6.120 19,465 -0.05(-0.81%)
Apr 01, 2021 6.220 6.220 5.972 6.170 13,600 -0.04(-0.64%)
Mar 31, 2021 6.280 6.390 6.100 6.210 13,365 -0.17(-2.66%)
Mar 30, 2021 6.140 6.580 5.870 6.380 43,213 +0.25(+4.08%)
Mar 29, 2021 5.980 6.280 5.833 6.130 43,181 +0.18(+3.03%)
Mar 26, 2021 5.920 6.030 5.710 5.950 23,100 +0.03(+0.51%)
Mar 25, 2021 6.040 6.280 5.900 5.920 92,213 +0.03(+0.51%)
Mar 24, 2021 5.950 6.040 5.700 5.890 93,505 +0.37(+6.70%)
Mar 23, 2021 5.800 5.830 5.410 5.520 160,977 -0.20(-3.50%)
Mar 22, 2021 5.690 5.790 5.520 5.720 19,643 +0.12(+2.14%)
Mar 19, 2021 5.620 5.750 5.595 5.600 10,000 +0.07(+1.27%)
Mar 18, 2021 5.590 5.690 5.510 5.530 6,971 -0.06(-1.07%)
Mar 17, 2021 5.540 5.590 5.310 5.590 7,934 +0.15(+2.76%)
Mar 16, 2021 5.590 5.700 5.340 5.440 8,541 -0.06(-1.09%)
Mar 15, 2021 5.560 5.690 5.500 5.500 7,235 +0.09(+1.66%)
Mar 12, 2021 5.540 5.559 5.410 5.410 8,900 -0.19(-3.39%)
Mar 11, 2021 5.730 5.730 5.450 5.600 9,374 -0.04(-0.71%)
Mar 10, 2021 5.570 5.720 5.470 5.640 5,876 +0.15(+2.73%)
Mar 09, 2021 5.370 5.660 5.270 5.490 16,952 +0.12(+2.23%)
Mar 08, 2021 5.440 5.580 5.130 5.370 43,335 +0.09(+1.70%)
Mar 05, 2021 5.280 5.290 5.023 5.280 35,900 +0.16(+3.13%)
Mar 04, 2021 5.430 5.430 5.030 5.120 33,948 -0.38(-6.91%)
Mar 03, 2021 5.450 5.590 5.447 5.500 12,344 +0.08(+1.48%)
Mar 02, 2021 5.740 5.880 5.410 5.420 23,971 -0.32(-5.57%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback