Eltek Ltd. Historical Stock Prices

ELTK 
$0.945
*  
0.0349
3.56%
Get ELTK Alerts
*Delayed - data as of Aug. 3, 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: 1 Year, From 03-AUG-2014 TO 03-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.
16:00  0.94  0.98  0.94  0.945 4,634
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
05/27/2015 0.94 0.94 0.8901 0.9 3,845
05/26/2015 0.939 0.94 0.9 0.9 27,517
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
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
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
09/23/2014 1.4735 1.52 1.4705 1.49 32,608
09/22/2014 1.45 1.48 1.45 1.45 13,500
09/19/2014 1.48 1.48 1.45 1.45 18,020
09/18/2014 1.49 1.53 1.45 1.46 19,953
09/17/2014 1.49 1.53 1.49 1.5 440
09/16/2014 1.49 1.6 1.45 1.51 34,410
09/15/2014 1.53 1.71 1.49 1.53 53,405
09/12/2014 1.52 1.57 1.465 1.4701 41,174
09/11/2014 1.53 1.586 1.5 1.51 15,695
09/10/2014 1.568 1.63 1.53 1.57 13,499
09/09/2014 1.648 1.648 1.53 1.55 11,044
09/08/2014 1.5424 1.627 1.5424 1.6 1,581
09/05/2014 1.58 1.68 1.51 1.57 107,839
09/04/2014 1.6 1.6 1.5 1.5 7,700
09/03/2014 1.59 1.6 1.54 1.55 13,410
09/02/2014 1.6022 1.6022 1.54 1.54 10,743
08/29/2014 1.52 1.57 1.5 1.53 15,456
08/28/2014 1.51 1.574 1.5 1.52 27,986
08/27/2014 1.67 1.67 1.52 1.56 100,315
08/26/2014 1.63 1.75 1.63 1.7499 86,563
08/25/2014 1.6 1.6399 1.58 1.63 23,094
08/22/2014 1.58 1.6206 1.58 1.6 7,020
08/21/2014 1.6 1.6 1.53 1.59 7,740
08/20/2014 1.56 1.6299 1.54 1.5845 22,397
08/19/2014 1.56 1.57 1.54 1.54 3,668
08/18/2014 1.562 1.57 1.562 1.57 496
08/15/2014 1.55 1.585 1.55 1.559 2,020
08/14/2014 1.4733 1.58 1.4733 1.5 4,174
08/13/2014 1.52 1.52 1.48 1.4901 4,650
08/12/2014 1.45 1.53 1.45 1.49 28,346
08/11/2014 1.49 1.6 1.46 1.53 25,389
08/08/2014 1.55 1.65 1.52 1.52 22,724
08/07/2014 1.53 1.61 1.53 1.55 15,590
08/06/2014 1.58 1.58 1.5 1.56 20,240
08/05/2014 1.68 1.68 1.57 1.59 48,820
08/04/2014 1.49 1.67 1.49 1.57 35,966
*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?