Quantcast

Eltek Ltd. Ordinary Shares Historical Stock Prices

ELTK 
$3.69
*  
0.01
0.27%
Get ELTK Alerts
*Delayed - data as of Oct. 15, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

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 3.70 3.70 3.50 3.69 7,000
10/15/2018 3.7 3.7 3.5 3.69 7,000
10/12/2018 3.7 3.7 3.7 3.7 00
10/11/2018 3.4347 3.7 3.4347 3.7 1,216
10/10/2018 3.49 3.6 3.49 3.6 3,600
10/09/2018 3.5 3.5 3.5 3.5 3,230
10/08/2018 3.52 3.59 3.5 3.5 1,417
10/05/2018 3.42 3.73 3.393 3.6 7,930
10/04/2018 3.58 3.73 3.45 3.45 12,570
10/03/2018 3.45 3.73 3.45 3.5773 2,091
10/02/2018 3.71 3.73 3.51 3.544 4,567
10/01/2018 3.7 3.7 3.57 3.58 809
09/28/2018 3.41 3.41 3.41 3.41 506
09/27/2018 3.55 3.73 3.535 3.7 16,929
09/26/2018 3.63 3.665 3.63 3.665 907
09/25/2018 3.66 3.68 3.6 3.68 6,050
09/24/2018 3.71 3.71 3.71 3.71 00
09/21/2018 3.71 3.71 3.67 3.71 3,075
09/20/2018 3.59 3.68 3.59 3.68 225
09/19/2018 3.55 3.55 3.45 3.45 10,039
09/18/2018 3.528 3.7 3.528 3.7 400
09/17/2018 3.73 3.73 3.5321 3.71 5,415
09/14/2018 3.92 3.9799 3.65 3.73 5,665
09/13/2018 3.9431 3.9431 3.71 3.82 568
09/12/2018 3.9499 3.9499 3.9499 3.9499 356
09/11/2018 3.8 3.8 3.7311 3.7311 693
09/10/2018 3.7 3.79 3.7 3.79 501
09/07/2018 3.65 3.7499 3.6 3.7499 3,330
09/06/2018 3.8499 3.8499 3.8499 3.8499 00
09/05/2018 3.64 3.8499 3.64 3.8499 2,106
09/04/2018 3.85 3.85 3.85 3.85 00
08/31/2018 3.85 3.85 3.85 3.85 00
08/30/2018 3.85 3.85 3.85 3.85 00
08/29/2018 3.84 3.85 3.84 3.85 3,916
08/28/2018 3.9999 3.9999 3.851 3.89 2,203
08/27/2018 3.84 3.9 3.84 3.85 14,734
08/24/2018 3.7296 3.7296 3.7296 3.7296 506
08/23/2018 3.65 3.7357 3.65 3.7 2,119
08/22/2018 3.8399 3.8399 3.8399 3.8399 00
08/21/2018 3.7101 3.8399 3.7101 3.8399 302
08/20/2018 3.68 3.85 3.671 3.85 8,404
08/17/2018 3.8973 3.9 3.8 3.8101 4,089
08/16/2018 3.6478 3.9 3.6478 3.9 2,640
08/15/2018 3.84 3.84 3.83 3.83 1,981
08/14/2018 3.95 3.95 3.72 3.92 3,049
08/13/2018 3.97 3.97 3.6693 3.88 4,163
08/10/2018 3.65 3.999 3.65 3.979 2,057
08/09/2018 3.6101 3.8117 3.6101 3.65 2,284
08/08/2018 3.705 4 3.64 3.84 47,293
08/07/2018 3.61 3.71 3.61 3.71 2,623
08/06/2018 3.57 3.74 3.55 3.74 7,326
08/03/2018 3.52 3.7499 3.52 3.7399 1,455
08/02/2018 3.75 3.75 3.75 3.75 315
08/01/2018 3.647 3.74 3.51 3.74 13,849
07/31/2018 3.75 3.75 3.64 3.65 11,848
07/30/2018 3.69 3.85 3.69 3.85 772
07/27/2018 3.8 3.819 3.661 3.819 5,240
07/26/2018 3.891 3.9 3.68 3.9 3,526
07/25/2018 3.8 3.99 3.8 3.88 5,389
07/24/2018 4.07 4.07 3.75 3.75 9,899
07/23/2018 3.83 3.98 3.7763 3.98 3,586
07/20/2018 3.779 3.99 3.77 3.92 9,805
07/19/2018 4.1 4.1 3.8 4 17,042
07/18/2018 3.6399 4.4399 3.613 3.91 233,865
07/17/2018 3.701 3.85 3.6 3.63 38,959
07/16/2018 3.87 4.22 3.62 3.92 85,658
*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?

Smart Portfolio