ELTK

Eltek Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Eltek Ltd ELTK NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.30 -6.45% 4.35 4.42 4.66 4.65 4.65 00:00:06
more quote information »

ELTK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.334.754.264.4843,7700.020.46%
1 Month4.214.824.154.3959,3720.143.33%
3 Months3.865.733.544.4673,0130.4912.69%
6 Months4.256.982.284.2352,7770.102.35%
1 Year3.277.082.284.5493,6091.0833.03%
3 Years3.512511.561.285.76179,5060.837523.84%
5 Years5.09211.561.285.69123,408-0.742-14.57%

ELTK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 4.46 -0.18 -3.88% 4.65 4.66 4.42 19,148
Aug 06 2020 4.64 0.15 3.34% 4.53 4.75 4.35 68,690
Aug 05 2020 4.49 0.07 1.58% 4.47 4.68 4.40 73,198
Aug 04 2020 4.42 0.11 2.55% 4.35 4.45 4.28 35,315
Aug 03 2020 4.31 0.05 1.17% 4.41 4.46 4.27 11,144
Jul 31 2020 4.26 -0.03 -0.7% 4.33 4.65 4.26 30,502
Jul 30 2020 4.29 -0.04 -0.92% 4.28 4.49 4.28 23,863
Jul 29 2020 4.33 0.02 0.46% 4.31 4.47 4.31 11,064
Jul 28 2020 4.31 -0.17 -3.79% 4.47 4.65 4.27 17,369
Jul 27 2020 4.48 0.09 2.05% 4.38 4.485 4.3201 5,218
Jul 24 2020 4.39 0.04 0.95% 4.32 4.595 4.32 17,585
Jul 23 2020 4.3485 -0.20 -4.43% 4.61 4.75 4.31 50,157
Jul 22 2020 4.55 0.15 3.41% 4.50 4.69 4.445 91,314
Jul 21 2020 4.40 0.05 1.15% 4.42 4.4654 4.35 13,500
Jul 20 2020 4.35 0.00 0.0% 4.34 4.4924 4.34 10,748
Jul 17 2020 4.35 0.03 0.69% 4.32 4.49 4.32 5,302
Jul 16 2020 4.32 -0.05 -1.14% 4.36 4.642 4.2911 42,904
Jul 15 2020 4.37 0.09 2.1% 4.27 4.44 4.25 25,811
Jul 14 2020 4.28 -0.08 -1.83% 4.30 4.45 4.2319 28,495
Jul 13 2020 4.36 0.12 2.83% 4.21 4.82 4.15 334,655
Jul 10 2020 4.24 -0.05 -1.17% 4.21 4.35 4.2001 15,325
Jul 09 2020 4.29 -0.04 -0.91% 4.35 4.4336 4.20 36,778
Jul 08 2020 4.3295 0.03 0.69% 4.44 4.45 4.28 77,800
See More Historical Prices »
Your Recent History
NASDAQ
ELTK
Eltek
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200808 20:58:33