Eltek Ltd. Historical Stock Prices

ELTK 
$1.19
*  
0.01
0.85%
Get ELTK Alerts
*Delayed - data as of Mar. 3, 2015 11:33 ET  -  Find a broker to begin trading ELTK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ELTK Real Time
 
 
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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
11:33  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
02/20/2015 1.21 1.21 1.21 1.21 309
02/19/2015 1.15 1.19 1.15 1.18 4,206
02/18/2015 1.193 1.22 1.1895 1.21 8,405
02/17/2015 1.17 1.24 1.17 1.21 7,325
02/13/2015 1.25 1.3 1.24 1.29 44,266
02/12/2015 1.2 1.2 1.19 1.19 5,500
02/11/2015 1.15 1.2 1.1499 1.2 12,800
02/10/2015 1.2 1.2 1.18 1.18 3,200
02/09/2015 1.19 1.19 1.16 1.1601 6,607
02/06/2015 1.17 1.21 1.17 1.21 2,529
02/05/2015 1.15 1.15 1.15 1.15 336
02/04/2015 1.149 1.1556 1.14 1.15 3,450
02/03/2015 1.19 1.19 1.16 1.18 7,785
02/02/2015 1.1802 1.1802 1.1802 1.1802 682
01/30/2015 1.1799 1.1799 1.1799 1.1799 00
01/29/2015 1.12 1.1799 1.12 1.1799 5,042
01/28/2015 1.23 1.23 1.1235 1.18 15,779
01/27/2015 1.1299 1.22 1.1299 1.22 11,020
01/26/2015 1.06 1.13 1.02 1.11 74,121
01/23/2015 1.12 1.12 1.09 1.09 4,300
01/22/2015 1.12 1.15 1.08 1.08 12,038
01/21/2015 1.1201 1.15 1.1004 1.11 8,125
01/20/2015 1.12 1.16 1.12 1.16 2,864
01/16/2015 1.14 1.1529 1.12 1.12 10,669
01/15/2015 1.14 1.14 1.14 1.14 2,512
01/14/2015 1.15 1.18 1.15 1.18 10,207
01/13/2015 1.18 1.18 1.15 1.18 12,522
01/12/2015 1.1842 1.1842 1.18 1.18 2,100
01/09/2015 1.19 1.21 1.19 1.2 16,053
01/08/2015 1.2 1.2 1.13 1.17 6,400
01/07/2015 1.2099 1.22 1.16 1.1801 11,355
01/06/2015 1.2 1.2 1.2 1.2 00
01/05/2015 1.19 1.2065 1.175 1.2 3,228
01/02/2015 1.17 1.2 1.16 1.16 7,510
12/31/2014 1.23 1.23 1.14 1.1675 133,814
12/30/2014 1.26 1.287 1.1964 1.2301 32,103
12/29/2014 1.28 1.29 1.27 1.28 19,400
12/26/2014 1.28 1.31 1.27 1.31 7,126
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
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?