Eltek Ltd. Historical Stock Prices

ELTK 
$1.29
*  
0.01
0.77%
Get ELTK Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  1.27  1.3108  1.27  1.29 7,895
12/24/2014 1.27 1.3108 1.27 1.29 7,895
12/23/2014 1.26 1.32 1.26 1.3 19,705
12/22/2014 1.27 1.34 1.27 1.3 12,601
12/19/2014 1.34 1.34 1.291 1.3001 3,643
12/18/2014 1.33 1.36 1.27 1.32 24,200
12/17/2014 1.31 1.363 1.31 1.36 11,178
12/16/2014 1.35 1.36 1.32 1.32 3,113
12/15/2014 1.36 1.38 1.35 1.35 9,662
12/12/2014 1.37 1.3834 1.37 1.38 1,600
12/11/2014 1.36 1.39 1.35 1.35 6,252
12/10/2014 1.38 1.42 1.36 1.36 6,071
12/09/2014 1.3932 1.3932 1.36 1.37 5,861
12/08/2014 1.43 1.43 1.36 1.39 4,198
12/05/2014 1.47 1.47 1.4 1.42 15,600
12/04/2014 1.49 1.49 1.49 1.49 00
12/03/2014 1.46 1.49 1.45 1.49 12,733
12/02/2014 1.45 1.5 1.45 1.5 307
12/01/2014 1.44 1.5299 1.4201 1.5299 7,658
11/28/2014 1.46 1.48 1.38 1.41 28,378
11/26/2014 1.47 1.59 1.46 1.5 44,622
11/25/2014 1.63 1.68 1.48 1.48 92,106
11/24/2014 1.54 1.68 1.53 1.58 53,450
11/21/2014 1.57 1.57 1.5 1.51 2,819
11/20/2014 1.54 1.55 1.47 1.49 13,757
11/19/2014 1.5 1.5 1.5 1.5 100
11/18/2014 1.585 1.59 1.52 1.58 1,269
11/17/2014 1.55 1.6 1.47 1.51 10,800
11/14/2014 1.57 1.59 1.51 1.52 16,786
11/13/2014 1.55 1.5532 1.525 1.5532 18,808
11/12/2014 1.46 1.47 1.45 1.46 6,600
11/11/2014 1.4601 1.4736 1.4601 1.47 8,454
11/10/2014 1.5 1.527 1.47 1.47 30,233
11/07/2014 1.58 1.58 1.49 1.5 3,609
11/06/2014 1.51 1.51 1.49 1.51 1,645
11/05/2014 1.53 1.58 1.5 1.51 17,236
11/04/2014 1.57 1.59 1.5 1.5099 14,214
11/03/2014 1.56 1.59 1.56 1.58 1,419
10/31/2014 1.563 1.6 1.54 1.54 3,554
10/30/2014 1.57 1.57 1.53 1.55 1,540
10/29/2014 1.57 1.6 1.55 1.56 6,500
10/28/2014 1.62 1.64 1.57 1.57 7,248
10/27/2014 1.67 1.67 1.65 1.65 6,800
10/24/2014 1.55 1.66 1.55 1.63 17,294
10/23/2014 1.5406 1.6025 1.5406 1.595 3,800
10/22/2014 1.61 1.62 1.55 1.61 2,459
10/21/2014 1.59 1.63 1.56 1.56 4,761
10/20/2014 1.6 1.61 1.5499 1.6 6,952
10/17/2014 1.6 1.6 1.52 1.59 2,156
10/16/2014 1.535 1.6 1.53 1.53 1,611
10/15/2014 1.51 1.62 1.51 1.59 29,584
10/14/2014 1.49 1.54 1.48 1.49 636
10/13/2014 1.53 1.56 1.4505 1.52 22,836
10/10/2014 1.51 1.54 1.5 1.53 29,323
10/09/2014 1.6099 1.6099 1.52 1.57 9,689
10/08/2014 1.51 1.56 1.5 1.54 19,219
10/07/2014 1.51 1.59 1.5 1.5 30,575
10/06/2014 1.51 2.35 1.46 1.5 1,319,563
10/03/2014 1.5301 1.5301 1.5 1.51 14,740
10/02/2014 1.57 1.61 1.52 1.54 18,158
10/01/2014 1.55 1.62 1.54 1.55 42,129
09/30/2014 1.58 1.67 1.54 1.56 63,299
09/29/2014 1.5299 1.78 1.5299 1.61 232,270
09/26/2014 1.5001 1.56 1.5001 1.51 2,440
09/25/2014 1.55 1.585 1.51 1.52 13,170
09/24/2014 1.52 1.62 1.49 1.59 56,170
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?