Eltek Ltd. Ordinary Shares Historical Stock Prices

ELTK 
$0.9198
*  
0.0298
3.35%
Get ELTK Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading ELTK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ELTK Pre-Market
 
 
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 20-FEB-2016 TO 20-MAY-2016

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 0.88 0.92 0.88 0.9198 18,700
05/20/2016 0.92 0.944 0.89 0.89 4,095
05/19/2016 0.92 0.92 0.92 0.92 100
05/18/2016 1 1 0.93 0.96 20,078
05/17/2016 1.0555 1.0555 1.0555 1.0555 00
05/16/2016 1.0101 1.125 1.01 1.0555 3,671
05/13/2016 1.0071 1.08 1.0071 1.08 2,200
05/12/2016 0.971 1.06 0.971 1.04 9,009
05/11/2016 1.0001 1.06 0.951 0.9601 19,028
05/10/2016 0.96 1.01 0.96 1.01 14,888
05/09/2016 0.96 0.9686 0.852 0.9099 26,661
05/06/2016 0.9732 1.0225 0.92 0.99 23,409
05/05/2016 0.96 1 0.91 0.92 11,327
05/04/2016 0.92 0.9488 0.92 0.9488 7,360
05/03/2016 0.92 0.94 0.92 0.94 15,219
05/02/2016 0.9401 0.9401 0.92 0.93 17,300
04/29/2016 0.99 0.99 0.9401 0.9401 3,464
04/28/2016 0.9257 0.98 0.9257 0.98 1,220
04/27/2016 0.95 0.95 0.915 0.9151 32,860
04/26/2016 1.0001 1.0001 0.9663 0.9663 3,500
04/25/2016 0.96 0.97 0.96 0.96 25,689
04/22/2016 0.99 0.99 0.94 0.97 21,879
04/21/2016 1.03 1.03 1.01 1.02 12,300
04/20/2016 1.04 1.06 1.02 1.04 14,873
04/19/2016 1.06 1.06 1.02 1.03 7,066
04/18/2016 1.05 1.05 1.02 1.02 1,147
04/15/2016 1.06 1.06 1.06 1.06 762
04/14/2016 1.01 1.06 1.01 1.02 7,300
04/13/2016 0.99 1.06 0.99 1.0124 12,184
04/12/2016 1.02 1.02 0.98 1.0089 21,454
04/11/2016 1.0315 1.0396 1.02 1.02 18,921
04/08/2016 1.05 1.09 1.03 1.03 5,142
04/07/2016 1.03 1.06 1.02 1.03 25,596
04/06/2016 1.09 1.12 1.02 1.12 48,263
04/05/2016 1.08 1.1 1.06 1.08 8,595
04/04/2016 1.07 1.1 1.07 1.071 13,342
04/01/2016 1.07 1.095 1.06 1.0815 10,675
03/31/2016 1.1 1.1061 1.07 1.07 23,282
03/30/2016 1.07 1.16 1.07 1.12 8,465
03/29/2016 1.12 1.15 1.07 1.07 14,688
03/28/2016 1.12 1.1348 1.05 1.06 36,544
03/24/2016 1.15 1.15 1.12 1.12 43,529
03/23/2016 1.25 1.25 1.11 1.2 187,709
03/22/2016 1.33 1.47 1.296 1.4001 362,416
03/21/2016 1.31 1.31 1.31 1.31 110
03/18/2016 1.29 1.29 1.29 1.29 1,240
03/17/2016 1.29 1.29 1.29 1.29 100
03/16/2016 1.33 1.33 1.32 1.32 401
03/15/2016 1.27 1.27 1.27 1.27 720
03/14/2016 1.33 1.33 1.29 1.292 1,753
03/11/2016 1.3 1.34 1.2708 1.34 1,825
03/10/2016 1.2657 1.3 1.2657 1.3 5,700
03/09/2016 1.3 1.3 1.2899 1.29 5,500
03/08/2016 1.23 1.29 1.23 1.27 12,800
03/07/2016 1.24 1.28 1.24 1.2499 46,400
03/04/2016 1.28 1.29 1.2401 1.246 10,000
03/03/2016 1.25 1.26 1.25 1.26 11,502
03/02/2016 1.28 1.29 1.24 1.255 6,003
03/01/2016 1.28 1.28 1.28 1.28 350
02/29/2016 1.27 1.27 1.16 1.266 15,038
02/26/2016 1.2 1.294 1.2 1.26 1,400
02/25/2016 1.18 1.18 1.17 1.17 3,200
02/24/2016 1.1883 1.22 1.1883 1.22 4,350
02/23/2016 1.25 1.253 1.24 1.24 12,438
02/22/2016 1.24 1.24 1.19 1.2301 30,600
*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?