Eltek Ltd. Historical Stock Prices

ELTK 
$1.3139
*  
0.026
1.94%
Get ELTK Alerts
*Delayed - data as of Aug. 31, 2015 11:25 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 28-MAY-2015 TO 28-AUG-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.
11:25  1.33  1.331  1.30  1.3139 37,312
08/28/2015 1.25 1.39 1.2 1.3399 202,473
08/27/2015 1.1734 1.3 1.17 1.2301 119,141
08/26/2015 1.07 1.2 1.07 1.1555 59,620
08/25/2015 1.06 1.13 1.06 1.07 1,630
08/24/2015 1.02 1.07 1 1.07 27,121
08/21/2015 1.1301 1.1301 1.04 1.0699 63,457
08/20/2015 1.09 1.15 1.09 1.12 35,452
08/19/2015 1.103 1.1899 1.1 1.11 10,572
08/18/2015 1.13 1.18 1.04 1.04 11,788
08/17/2015 1.16 1.16 1.12 1.13 18,411
08/14/2015 1.15 1.15 1.12 1.14 32,239
08/13/2015 1.2 1.2 1.12 1.14 95,265
08/12/2015 1.06 1.35 1.06 1.18 641,004
08/11/2015 0.97 1 0.96 0.9699 13,941
08/10/2015 1.01 1.02 1.01 1.01 400
08/07/2015 1.018 1.02 0.98 1.02 8,700
08/06/2015 1.0271 1.0271 0.99 1 44,051
08/05/2015 0.981 1.0294 0.98 1.0294 38,917
08/04/2015 0.96 0.9799 0.94 0.9799 16,442
08/03/2015 0.94 0.98 0.94 0.945 4,634
07/31/2015 0.9499 0.9799 0.9307 0.9799 14,660
07/30/2015 0.92 1.0499 0.92 0.99 40,078
07/29/2015 0.85 0.9699 0.85 0.93 31,276
07/28/2015 0.84 0.89 0.84 0.888 19,890
07/27/2015 0.8698 0.8698 0.8301 0.8301 8,308
07/24/2015 0.834 0.87 0.834 0.87 731
07/23/2015 0.89 0.89 0.845 0.88 880
07/22/2015 0.82 0.89 0.82 0.89 7,495
07/21/2015 0.82 0.8822 0.82 0.88 15,350
07/20/2015 0.83 0.85 0.82 0.84 10,662
07/17/2015 0.8399 0.87 0.8399 0.8484 8,989
07/16/2015 0.89 0.89 0.84 0.842 65,547
07/15/2015 0.9299 0.9299 0.89 0.89 29,294
07/14/2015 0.85 0.95 0.81 0.88 176,416
07/13/2015 0.83 0.83 0.81 0.81 33,798
07/10/2015 0.86 0.87 0.83 0.83 18,675
07/09/2015 0.83 0.8699 0.83 0.85 10,400
07/08/2015 0.83 0.88 0.83 0.86 18,315
07/07/2015 0.89 0.89 0.86 0.887 3,220
07/06/2015 0.884 0.89 0.884 0.89 800
07/02/2015 0.87 0.89 0.82 0.83 7,031
07/01/2015 0.811 0.8899 0.811 0.8899 4,612
06/30/2015 0.88 0.89 0.88 0.89 10,850
06/29/2015 0.898 0.9 0.86 0.86 8,890
06/26/2015 0.9 0.9 0.8897 0.89 15,100
06/25/2015 0.89 0.9 0.8898 0.89 900
06/24/2015 0.9 0.92 0.86 0.9 46,430
06/23/2015 0.93 0.93 0.921 0.921 1,850
06/22/2015 0.9 0.95 0.9 0.93 24,499
06/19/2015 0.8901 0.8901 0.88 0.88 12,600
06/18/2015 0.8901 0.8901 0.8901 0.8901 00
06/17/2015 0.8909 0.9199 0.8901 0.8901 1,750
06/16/2015 0.8905 0.94 0.8905 0.93 392
06/15/2015 0.9 0.9 0.88 0.8802 24,382
06/12/2015 0.9299 0.9299 0.9299 0.9299 00
06/11/2015 0.8902 0.93 0.8902 0.9299 400
06/10/2015 0.9 0.95 0.88 0.95 9,325
06/09/2015 0.921 0.95 0.9 0.92 17,649
06/08/2015 0.94 0.97 0.92 0.9699 16,855
06/05/2015 0.9999 0.9999 0.9 0.94 8,934
06/04/2015 0.99 0.99 0.99 0.99 00
06/03/2015 0.99 0.99 0.99 0.99 1,700
06/02/2015 1 1 0.95 1 7,800
06/01/2015 0.8868 0.9699 0.8866 0.9599 5,111
05/29/2015 0.87 0.8999 0.85 0.8619 64,482
05/28/2015 0.9 0.9 0.88 0.88 5,700
*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?