Eltek Ltd. Historical Stock Prices

ELTK 
$1.61
*  
0.05
3.21%
Get ELTK Alerts
*Delayed - data as of Oct. 1, 2014 10:14 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
10:14  1.55  1.61  1.55  1.61 4,920
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
08/01/2014 1.64 1.68 1.6 1.67 86,375
07/31/2014 1.44 1.64 1.44 1.6 208,706
07/30/2014 1.5 1.64 1.4 1.45 77,510
07/29/2014 1.53 1.65 1.51 1.51 47,384
07/28/2014 1.66 1.66 1.58 1.61 16,346
07/25/2014 1.6084 1.7499 1.6084 1.63 70,971
07/24/2014 1.62 1.76 1.62 1.69 158,567
07/23/2014 1.64 1.764 1.6 1.68 115,100
07/22/2014 1.627 1.718 1.57 1.67 97,229
07/21/2014 1.59 1.71 1.5601 1.64 132,335
07/18/2014 1.66 1.66 1.54 1.57 19,210
07/17/2014 1.69 1.7 1.66 1.6601 5,200
07/16/2014 1.65 1.7 1.65 1.7 11,550
07/15/2014 1.68 1.69 1.65 1.68 27,425
07/14/2014 1.67 1.68 1.61 1.63 20,915
07/11/2014 1.62 1.66 1.62 1.62 14,817
07/10/2014 1.7 1.71 1.6101 1.69 15,831
07/09/2014 1.67 1.73 1.57 1.73 50,483
07/08/2014 1.56 1.68 1.55 1.67 86,277
07/07/2014 1.52 1.68 1.52 1.62 70,095
07/03/2014 1.56 1.64 1.52 1.52 48,352
07/02/2014 1.6496 1.6496 1.53 1.55 18,322
07/01/2014 1.517 1.75 1.517 1.61 75,979
06/30/2014 1.53 1.5316 1.51 1.51 2,788
06/27/2014 1.5 1.5225 1.5 1.5 10,644
06/26/2014 1.57 1.57 1.48 1.49 12,445
06/25/2014 1.49 1.5599 1.48 1.51 10,726
06/24/2014 1.55 1.61 1.5 1.5 21,080
06/23/2014 1.49 1.5999 1.49 1.51 28,136
06/20/2014 1.45 1.52 1.45 1.51 15,931
06/19/2014 1.5099 1.5099 1.45 1.45 8,219
06/18/2014 1.51 1.51 1.381 1.41 17,280
06/17/2014 1.46 1.51 1.43 1.46 38,226
06/16/2014 1.46 1.5 1.44 1.48 5,671
06/13/2014 1.524 1.57 1.45 1.5 12,629
06/12/2014 1.54 1.5566 1.43 1.45 18,386
06/11/2014 1.4299 1.5124 1.4 1.5 66,523
06/10/2014 1.3899 1.468 1.3501 1.4 76,821
06/09/2014 1.41 1.43 1.34 1.4031 54,883
06/06/2014 1.33 1.39 1.33 1.39 90,094
06/05/2014 1.3265 1.3299 1.28 1.3001 5,605
06/04/2014 1.26 1.3399 1.26 1.27 11,940
06/03/2014 1.28 1.3299 1.26 1.27 12,868
06/02/2014 1.31 1.34 1.3 1.31 21,717
05/30/2014 1.36 1.39 1.31 1.34 25,279
05/29/2014 1.41 1.41 1.34 1.37 40,438
05/28/2014 1.39 1.39 1.3101 1.39 22,229
05/27/2014 1.39 1.43 1.2899 1.39 239,901
05/23/2014 1.55 1.58 1.53 1.53 23,900
05/22/2014 1.6 1.6 1.53 1.57 3,844
05/21/2014 1.639 1.639 1.54 1.5999 12,951
05/20/2014 1.59 1.627 1.53 1.56 16,029
05/19/2014 1.5099 1.61 1.4901 1.61 47,273
05/16/2014 1.52 1.53 1.5099 1.51 28,502
05/15/2014 1.6099 1.6099 1.53 1.53 32,600
05/14/2014 1.62 1.62 1.54 1.5596 39,573
05/13/2014 1.6 1.65 1.6 1.63 17,196
05/12/2014 1.65 1.67 1.6 1.65 28,274
05/09/2014 1.62 1.65 1.6 1.65 11,065
05/08/2014 1.66 1.67 1.62 1.62 13,367
05/07/2014 1.69 1.69 1.62 1.65 16,412
05/06/2014 1.6999 1.6999 1.6298 1.63 12,382
05/05/2014 1.69 1.69 1.59 1.6399 58,517
05/02/2014 1.62 1.6861 1.62 1.63 6,944
05/01/2014 1.59 1.66 1.57 1.62 31,132
04/30/2014 1.69 1.69 1.6101 1.65 38,663
04/29/2014 1.7 1.7001 1.65 1.65 37,406
04/28/2014 2.05 2.05 1.64 1.65 312,091
04/25/2014 2.21 2.21 2.11 2.159 38,220
04/24/2014 2.19 2.2799 2.19 2.2 7,000
04/23/2014 2.3799 2.3799 2.26 2.26 6,750
04/22/2014 2.2499 2.2999 2.229 2.27 9,429
04/21/2014 2.17 2.25 2.17 2.25 500
04/17/2014 2.18 2.25 2.18 2.21 5,801
04/16/2014 2.22 2.2399 2.15 2.16 5,222
04/15/2014 2.2499 2.2499 2.11 2.19 32,030
04/14/2014 2.23 2.25 2.15 2.19 10,576
04/11/2014 2.23 2.29 2.18 2.23 10,258
04/10/2014 2.3 2.32 2.17 2.17 24,826
04/09/2014 2.3 2.32 2.2 2.26 11,663
04/08/2014 2.1297 2.28 2.1001 2.24 31,531
04/07/2014 2.16 2.21 2.1 2.13 77,360
04/04/2014 2.26 2.37 2.2 2.21 42,267
04/03/2014 2.38 2.4 2.25 2.26 40,191
04/02/2014 2.33 2.44 2.26 2.34 40,103
04/01/2014 2.319 2.38 2.25 2.32 23,000
03/31/2014 2.25 2.35 2.2 2.23 74,828
03/28/2014 2.48 2.4825 2.26 2.28 30,175
03/27/2014 2.3709 2.4499 2.37 2.37 22,136
03/26/2014 2.43 2.5299 2.33 2.37 39,764
03/25/2014 2.38 2.49 2.38 2.43 33,678
03/24/2014 2.51 2.6099 2.372 2.464 38,096
03/21/2014 2.63 2.63 2.52 2.522 40,861
03/20/2014 2.573 2.6199 2.55 2.6 8,516
03/19/2014 2.601 2.64 2.55 2.6 29,576
03/18/2014 2.75 2.75 2.58 2.64 55,382
03/17/2014 2.45 2.8 2.45 2.75 264,192
03/14/2014 2.51 2.58 2.41 2.55 55,459
03/13/2014 2.48 2.51 2.47 2.47 19,626
03/12/2014 2.45 2.51 2.3301 2.5 50,216
03/11/2014 2.56 2.5699 2.42 2.45 32,689
03/10/2014 2.42 2.54 2.42 2.51 37,112
03/07/2014 2.42 2.51 2.4101 2.42 26,958
03/06/2014 2.65 2.69 2.4 2.48 82,634
03/05/2014 2.44 2.69 2.44 2.61 156,034
03/04/2014 2.38 2.45 2.33 2.45 36,547
03/03/2014 2.38 2.3801 2.321 2.33 26,276
02/28/2014 2.409 2.43 2.381 2.3848 7,300
02/27/2014 2.44 2.47 2.42 2.45 64,542
02/26/2014 2.381 2.44 2.38 2.44 25,811
02/25/2014 2.346 2.44 2.31 2.43 23,601
02/24/2014 2.2801 2.45 2.2801 2.38 25,299
02/21/2014 2.41 2.43 2.3101 2.3301 28,588
02/20/2014 2.35 2.41 2.35 2.38 10,077
02/19/2014 2.43 2.4699 2.37 2.37 30,727
02/18/2014 2.25 2.45 2.25 2.43 78,928
02/14/2014 2.32 2.34 2.27 2.2804 46,912
02/13/2014 2.31 2.31 2.28 2.3 9,234
02/12/2014 2.28 2.33 2.27 2.27 13,726
02/11/2014 2.35 2.35 2.25 2.27 14,450
02/10/2014 2.23 2.35 2.23 2.34 24,657
02/07/2014 2.222 2.28 2.22 2.25 14,797
02/06/2014 2.29 2.29 2.2101 2.24 35,234
02/05/2014 2.27 2.34 2.25 2.32 32,470
02/04/2014 2.2199 2.34 2.1801 2.34 41,497
02/03/2014 2.28 2.287 2.18 2.22 58,998
01/31/2014 2.369 2.37 2.26 2.28 57,851
01/30/2014 2.39 2.39 2.3 2.34 16,318
01/29/2014 2.39 2.4299 2.36 2.36 47,731
01/28/2014 2.27 2.43 2.26 2.39 57,260
01/27/2014 2.28 2.38 2.2504 2.26 44,879
01/24/2014 2.3501 2.3628 2.23 2.29 85,241
01/23/2014 2.43 2.43 2.35 2.369 51,449
01/22/2014 2.49 2.52 2.35 2.38 132,591
01/21/2014 2.56 2.6 2.42 2.45 87,622
01/17/2014 2.57 2.59 2.5 2.51 24,773
01/16/2014 2.54 2.6 2.5 2.53 16,466
01/15/2014 2.46 2.77 2.42 2.561 120,361
01/14/2014 2.53 2.53 2.42 2.48 27,926
01/13/2014 2.53 2.58 2.44 2.4799 72,602
01/10/2014 2.55 2.55 2.43 2.4834 23,646
01/09/2014 2.62 2.62 2.4 2.52 124,540
01/08/2014 2.6 2.87 2.46 2.58 267,934
01/07/2014 2.31 2.74 2.3 2.66 469,567
01/06/2014 2.3399 2.3699 2.3 2.306 38,897
01/03/2014 2.36 2.38 2.3 2.32 40,998
01/02/2014 2.36 2.38 2.3101 2.38 75,653
12/31/2013 2.24 2.4 2.229 2.4 55,313
12/30/2013 2.29 2.3 2.2 2.29 50,988
12/27/2013 2.41 2.41 2.25 2.3 72,124
12/26/2013 2.53 2.6 2.32 2.39 98,119
12/24/2013 2.41 2.5 2.41 2.5 48,750
12/23/2013 2.35 2.6 2.31 2.4264 232,530
12/20/2013 2.34 2.3596 2.21 2.27 121,042
12/19/2013 2.26 2.45 2.25 2.4 153,150
12/18/2013 2.18 2.25 2.14 2.25 96,809
12/17/2013 2.26 2.26 2.17 2.2 35,010
12/16/2013 2.27 2.31 2.17 2.23 135,101
12/13/2013 2.24 2.35 2.2 2.27 102,135
12/12/2013 2.24 2.3194 2.1502 2.25 154,537
12/11/2013 2.32 2.3732 2.13 2.2 213,653
12/10/2013 2.39 2.419 2.22 2.33 165,494
12/09/2013 2.35 2.681 2.35 2.44 583,312
12/06/2013 2.32 2.39 2.27 2.3 178,437
12/05/2013 2.4 2.45 2.31 2.31 249,653
12/04/2013 2.4 2.59 2.4 2.43 339,211
12/03/2013 2.73 2.85 2.41 2.44 460,730
12/02/2013 2.71 2.88 2.521 2.76 900,457
11/29/2013 2.82 2.94 2.63 2.73 1,082,659
11/27/2013 3.51 3.95 3.07 3.19 11,331,900
11/26/2013 1.85 2.93 1.82 2.13 2,870,245
11/25/2013 1.5999 1.79 1.56 1.69 566,349
11/22/2013 1.59 1.59 1.47 1.5431 87,093
11/21/2013 1.6 1.67 1.54 1.551 187,251
11/20/2013 1.52 1.5899 1.47 1.53 104,189
11/19/2013 1.43 1.64 1.4 1.521 252,455
11/18/2013 1.32 1.49 1.32 1.46 271,820
11/15/2013 1.28 1.31 1.28 1.31 4,300
11/14/2013 1.3199 1.3199 1.26 1.31 5,035
11/13/2013 1.27 1.32 1.26 1.31 9,667
11/12/2013 1.25 1.52 1.25 1.28 135,087
11/11/2013 1.24 1.26 1.24 1.26 750
11/08/2013 1.2499 1.269 1.2345 1.2601 11,748
11/07/2013 1.25 1.28 1.24 1.25 29,079
11/06/2013 1.25 1.3 1.24 1.2936 15,100
11/05/2013 1.27 1.3 1.2501 1.3 5,130
11/04/2013 1.26 1.28 1.26 1.28 2,170
11/01/2013 1.29 1.3 1.27 1.27 10,070
10/31/2013 1.3 1.3 1.24 1.25 5,700
10/30/2013 1.26 1.28 1.26 1.27 16,200
10/29/2013 1.27 1.3 1.26 1.3 6,720
10/28/2013 1.2936 1.3 1.2936 1.2999 12,333
10/25/2013 1.26 1.29 1.26 1.29 9,010
10/24/2013 1.26 1.28 1.26 1.266 7,800
10/23/2013 1.26 1.29 1.26 1.29 3,376
10/22/2013 1.2899 1.2899 1.2301 1.27 11,389
10/21/2013 1.25 1.3 1.24 1.3 25,944
10/18/2013 1.2799 1.3 1.2799 1.28 24,175
10/17/2013 1.2799 1.28 1.2799 1.2799 14,000
10/16/2013 1.27 1.27 1.25 1.25 8,738
10/15/2013 1.2899 1.2899 1.23 1.23 61,195
10/14/2013 1.261 1.3 1.24 1.2976 13,754
10/11/2013 1.29 1.29 1.29 1.29 5,500
10/10/2013 1.3 1.3 1.26 1.29 9,629
10/09/2013 1.28 1.3 1.28 1.3 5,979
10/08/2013 1.28 1.2999 1.28 1.28 13,883
10/07/2013 1.2899 1.29 1.26 1.29 3,986
10/04/2013 1.2999 1.2999 1.2899 1.2899 3,809
10/03/2013 1.2899 1.3 1.2626 1.3 8,591
10/02/2013 1.26 1.2999 1.26 1.29 2,950
10/01/2013 1.27 1.27 1.25 1.27 3,280
09/30/2013 1.31 1.32 1.26 1.3 28,200
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?