Eltek Ltd. Ordinary Shares Historical Stock Prices

ELTK 
$0.93
*  
0.0101
1.07%
Get ELTK Alerts
*Delayed - data as of May 2, 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: 1 Year, From 02-MAY-2015 TO 02-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 0.94 0.9401 0.92 0.93 17,300
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
02/19/2016 1.2 1.2 1.2 1.2 00
02/18/2016 1.2 1.2 1.19 1.2 25,933
02/17/2016 1.21 1.21 1.21 1.21 00
02/16/2016 1.21 1.21 1.21 1.21 00
02/12/2016 1.2 1.21 1.2 1.21 1,300
02/11/2016 1.06 1.2399 1.05 1.2399 9,102
02/10/2016 1.24 1.24 1.24 1.24 00
02/09/2016 1.211 1.24 1.2 1.24 22,900
02/08/2016 1.2101 1.2101 1.1 1.15 24,385
02/05/2016 1.2425 1.2425 1.2425 1.2425 00
02/04/2016 1.22 1.2425 1.22 1.2425 3,477
02/03/2016 1.21 1.21 1.21 1.21 00
02/02/2016 1.21 1.22 1.21 1.21 1,500
02/01/2016 1.21 1.22 1.21 1.22 9,800
01/29/2016 1.2499 1.25 1.2199 1.2199 1,931
01/28/2016 1.21 1.2101 1.187 1.187 28,900
01/27/2016 1.2256 1.2256 1.2256 1.2256 00
01/26/2016 1.2256 1.2256 1.2256 1.2256 00
01/25/2016 1.2256 1.2256 1.2256 1.2256 00
01/22/2016 1.23 1.23 1.21 1.2256 3,358
01/21/2016 1.1695 1.27 1.1695 1.18 33,120
01/20/2016 1.2 1.2 1.2 1.2 200
01/19/2016 1.15 1.25 1.14 1.25 10,300
01/15/2016 1.135 1.26 1.09 1.26 14,400
01/14/2016 1.15 1.26 1.14 1.26 12,536
01/13/2016 1.2699 1.2699 1.13 1.15 27,012
01/12/2016 1.21 1.26 1.21 1.24 1,525
01/11/2016 1.21 1.24 1.21 1.24 51,885
01/08/2016 1.21 1.2401 1.209 1.24 24,000
01/07/2016 1.21 1.2101 1.21 1.21 2,629
01/06/2016 1.24 1.24 1.21 1.21 300
01/05/2016 1.2201 1.2201 1.22 1.22 3,200
01/04/2016 1.203 1.26 1.2 1.21 7,359
12/31/2015 1.25 1.28 1.24 1.27 39,624
12/30/2015 1.212 1.2499 1.212 1.23 10,450
12/29/2015 1.21 1.25 1.21 1.22 13,902
12/28/2015 1.2599 1.2599 1.23 1.23 2,158
12/24/2015 1.22 1.25 1.22 1.2499 9,100
12/23/2015 1.2462 1.2462 1.22 1.22 4,724
12/22/2015 1.27 1.2801 1.19 1.19 55,380
12/21/2015 1.28 1.29 1.28 1.28 43,537
12/18/2015 1.28 1.28 1.28 1.28 9,881
12/17/2015 1.29 1.29 1.29 1.29 00
12/16/2015 1.28 1.32 1.28 1.29 7,780
12/15/2015 1.2901 1.3038 1.29 1.29 9,800
12/14/2015 1.283 1.33 1.28 1.33 8,411
12/11/2015 1.3399 1.3399 1.3 1.31 4,393
12/10/2015 1.3 1.35 1.3 1.3 11,986
12/09/2015 1.3 1.34 1.3 1.34 12,683
12/08/2015 1.32 1.35 1.3 1.35 31,332
12/07/2015 1.3 1.32 1.3 1.3001 7,256
12/04/2015 1.32 1.32 1.2993 1.3 10,247
12/03/2015 1.3 1.3001 1.3 1.3 14,700
12/02/2015 1.3 1.3299 1.29 1.3 41,300
12/01/2015 1.294 1.3 1.2899 1.29 28,350
11/30/2015 1.35 1.35 1.28 1.28 16,903
11/27/2015 1.3 1.3 1.3 1.3 5,950
11/25/2015 1.29 1.3 1.29 1.29 1,493
11/24/2015 1.31 1.31 1.29 1.2999 23,624
11/23/2015 1.36 1.36 1.31 1.31 6,861
11/20/2015 1.3189 1.3189 1.3 1.3001 8,270
11/19/2015 1.33 1.34 1.3163 1.34 1,601
11/18/2015 1.31 1.3101 1.31 1.3101 4,611
11/17/2015 1.2999 1.36 1.2999 1.34 1,463
11/16/2015 1.39 1.39 1.31 1.32 4,795
11/13/2015 1.3899 1.3899 1.31 1.37 5,370
11/12/2015 1.35 1.35 1.32 1.35 8,942
11/11/2015 1.37 1.44 1.35 1.35 30,430
11/10/2015 1.65 1.65 1.33 1.39 338,056
11/09/2015 1.251 1.251 1.22 1.2499 7,105
11/06/2015 1.24 1.26 1.24 1.25 4,020
11/05/2015 1.196 1.2799 1.196 1.2564 29,141
11/04/2015 1.1909 1.1909 1.1811 1.1811 2,700
11/03/2015 1.1856 1.2 1.1801 1.1999 21,200
11/02/2015 1.15 1.19 1.1499 1.19 13,026
10/30/2015 1.1315 1.16 1.13 1.1501 1,900
10/29/2015 1.1699 1.1699 1.15 1.1599 17,604
10/28/2015 1.18 1.18 1.16 1.16 384
10/27/2015 1.18 1.18 1.15 1.15 9,407
10/26/2015 1.13 1.18 1.1 1.1 10,670
10/23/2015 1.13 1.18 1.13 1.18 200
10/22/2015 1.1208 1.1999 1.1201 1.1999 2,549
10/21/2015 1.17 1.17 1.17 1.17 00
10/20/2015 1.15 1.1701 1.15 1.17 4,600
10/19/2015 1.14 1.2 1.14 1.2 2,900
10/16/2015 1.17 1.18 1.17 1.1765 6,701
10/15/2015 1.1599 1.18 1.1599 1.18 6,779
10/14/2015 1.22 1.24 1.08 1.1599 67,643
10/13/2015 1.19 1.24 1.19 1.22 4,522
10/12/2015 1.24 1.24 1.21 1.22 8,763
10/09/2015 1.23 1.25 1.23 1.23 5,527
10/08/2015 1.22 1.25 1.22 1.25 1,370
10/07/2015 1.24 1.24 1.22 1.23 17,662
10/06/2015 1.23 1.24 1.22 1.22 39,200
10/05/2015 1.23 1.2599 1.22 1.23 14,325
10/02/2015 1.2599 1.2599 1.22 1.24 27,570
10/01/2015 1.25 1.25 1.25 1.25 424
09/30/2015 1.21 1.26 1.21 1.25 26,410
09/29/2015 1.23 1.25 1.22 1.24 27,963
09/28/2015 1.23 1.28 1.22 1.22 14,302
09/25/2015 1.23 1.2699 1.22 1.26 17,497
09/24/2015 1.24 1.28 1.22 1.27 31,294
09/23/2015 1.28 1.28 1.24 1.26 30,526
09/22/2015 1.22 1.28 1.22 1.2799 6,280
09/21/2015 1.24 1.27 1.22 1.26 27,299
09/18/2015 1.22 1.244 1.22 1.23 28,964
09/17/2015 1.29 1.3 1.23 1.24 27,731
09/16/2015 1.26 1.29 1.24 1.28 37,132
09/15/2015 1.26 1.28 1.24 1.24 26,079
09/14/2015 1.27 1.27 1.26 1.26 443
09/11/2015 1.27 1.28 1.26 1.27 10,042
09/10/2015 1.27 1.29 1.27 1.28 713
09/09/2015 1.28 1.29 1.24 1.25 39,383
09/08/2015 1.24 1.3 1.24 1.27 36,978
09/04/2015 1.315 1.33 1.258 1.29 11,442
09/03/2015 1.3 1.34 1.25 1.3 72,148
09/02/2015 1.32 1.35 1.25 1.35 66,040
09/01/2015 1.2 1.3 1.2 1.29 22,247
08/31/2015 1.33 1.331 1.22 1.2798 108,422
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
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
*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?