Eltek Ltd. Historical Stock Prices

ELTK 
$0.95
*  
0.0099
1.05%
Get ELTK Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading ELTK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.9699  0.97  0.94  0.95 11,028
05/22/2015 0.9657 0.97 0.94 0.95 11,028
05/21/2015 0.9 0.97 0.9 0.9401 23,772
05/20/2015 0.93 0.95 0.9 0.9001 5,616
05/19/2015 0.9699 0.9699 0.9 0.9599 12,701
05/18/2015 0.92 0.95 0.9 0.91 23,601
05/15/2015 0.94 0.98 0.94 0.9699 2,300
05/14/2015 0.8901 0.9699 0.8901 0.94 21,768
05/13/2015 1.01 1.01 0.895 0.95 47,853
05/12/2015 0.92 0.999 0.88 0.957 52,468
05/11/2015 1.04 1.1736 0.95 1 50,191
05/08/2015 1.03 1.12 1.0299 1.08 74,774
05/07/2015 0.9497 1.09 0.8999 1.03 62,876
05/06/2015 1 1 0.95 0.98 28,640
05/05/2015 0.94 0.9401 0.87 0.87 6,270
05/04/2015 0.9 0.93 0.899 0.93 4,303
05/01/2015 0.94 0.95 0.9101 0.9101 8,097
04/30/2015 0.9265 0.9266 0.9253 0.9253 1,847
04/29/2015 0.94 0.949 0.9266 0.9266 625
04/28/2015 0.94 0.95 0.92 0.938 8,484
04/27/2015 0.85 0.9299 0.841 0.919 14,863
04/24/2015 0.88 0.88 0.8601 0.88 90,095
04/23/2015 0.96 0.9699 0.881 0.89 96,511
04/22/2015 0.95 0.98 0.93 0.93 7,500
04/21/2015 0.9 0.96 0.9 0.9232 8,978
04/20/2015 0.937 0.98 0.912 0.912 16,019
04/17/2015 0.93 0.98 0.93 0.95 6,608
04/16/2015 0.96 0.96 0.96 0.96 00
04/15/2015 0.9583 0.98 0.9583 0.96 9,531
04/14/2015 0.9118 0.9899 0.9118 0.961 12,212
04/13/2015 1.02 1.05 0.98 1.01 22,297
04/10/2015 1.02 1.07 1 1.07 5,234
04/09/2015 1.03 1.05 1.01 1.047 13,153
04/08/2015 1.09 1.09 1.02 1.03 11,500
04/07/2015 1.02 1.0899 1 1.079 33,161
04/06/2015 1.06 1.08 1.01 1.0299 12,329
04/02/2015 1.12 1.16 1.0099 1.07 60,395
04/01/2015 1.2 1.21 1.16 1.16 3,887
03/31/2015 1.21 1.29 1.2 1.21 9,547
03/30/2015 1.1674 1.29 1.1674 1.2799 10,816
03/27/2015 1.25 1.28 1.18 1.18 6,300
03/26/2015 1.2 1.2 1.2 1.2 1,356
03/25/2015 1.171 1.2699 1.171 1.2699 5,250
03/24/2015 1.177 1.2799 1.15 1.15 8,344
03/23/2015 1.23 1.25 1.14 1.14 10,805
03/20/2015 1.17 1.19 1.17 1.18 6,981
03/19/2015 1.1235 1.1604 1.1235 1.1604 650
03/18/2015 1.12 1.19 1.12 1.16 18,600
03/17/2015 1.14 1.14 1.14 1.14 00
03/16/2015 1.17 1.1801 1.14 1.14 9,805
03/13/2015 1.1999 1.1999 1.1999 1.1999 00
03/12/2015 1.2001 1.2001 1.175 1.1999 5,017
03/11/2015 1.2099 1.2099 1.2099 1.2099 00
03/10/2015 1.22 1.25 1.17 1.2099 17,199
03/09/2015 1.22 1.22 1.21 1.22 2,436
03/06/2015 1.1899 1.2499 1.1899 1.21 9,765
03/05/2015 1.17 1.17 1.17 1.17 2,150
03/04/2015 1.15 1.1796 1.15 1.1796 2,678
03/03/2015 1.19 1.1999 1.19 1.19 7,585
03/02/2015 1.181 1.181 1.18 1.18 2,268
02/27/2015 1.13 1.1601 1.13 1.16 2,550
02/26/2015 1.17 1.17 1.16 1.16 1,150
02/25/2015 1.1301 1.1301 1.1301 1.1301 165
02/24/2015 1.215 1.215 1.17 1.17 342
02/23/2015 1.2095 1.2095 1.2095 1.2095 1,090
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?