Quantcast

Eltek Ltd. Ordinary Shares Historical Stock Prices

ELTK 
$2.9999
*  
0.0001
0%
Get ELTK Alerts
*Delayed - data as of Dec. 14, 2018  -  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
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 14-SEP-2018 TO 14-DEC-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 N/A 2.9999 2.86 2.9999 220
12/14/2018 2.86 2.9999 2.86 2.9999 220
12/13/2018 2.9 3 2.9 3 1,448
12/12/2018 2.985 3 2.95 3 8,142
12/11/2018 3.05 3.05 2.95 3.03 2,755
12/10/2018 3.05 3.05 3.05 3.05 319
12/07/2018 3.15 3.15 3.15 3.15 00
12/06/2018 3.29 3.29 3.01 3.15 1,694
12/04/2018 3.04 3.29 3.02 3.29 1,164
12/03/2018 3.18 3.18 3.18 3.18 00
11/30/2018 3.18 3.18 3.18 3.18 112
11/29/2018 3.19 3.19 3.05 3.092 1,133
11/28/2018 3.29 3.29 3.29 3.29 120
11/27/2018 3.2 3.2 3.03 3.03 1,922
11/26/2018 3 3.3 3 3.285 3,523
11/23/2018 3.0251 3.2175 3 3.02 1,750
11/21/2018 2.956 3.43 2.95 3.28 51,801
11/20/2018 3.06 3.06 3.06 3.06 246
11/19/2018 3.07 3.07 3.07 3.07 100
11/16/2018 3.1 3.1 3.1 3.1 100
11/15/2018 3.12 3.12 3.12 3.12 00
11/14/2018 2.859 3.12 2.859 3.12 2,526
11/13/2018 3.12 3.12 2.8481 3.1 2,309
11/12/2018 3.09 3.1051 3 3.01 3,523
11/09/2018 3.11 3.25 3.1 3.25 1,182
11/08/2018 3.0251 3.2 3.0251 3.2 283
11/07/2018 3 3.39 3 3.07 48,798
11/06/2018 3 3.17 3 3.17 1,319
11/05/2018 2.96 3.19 2.96 3.19 3,594
11/02/2018 3.2 3.2 2.94 2.95 5,303
11/01/2018 3.29 3.3 3.04 3.25 2,112
10/31/2018 3.07 3.31 3 3.26 4,056
10/30/2018 3.217 3.3 3.05 3.29 13,504
10/29/2018 3.14 3.2896 3.14 3.2 6,985
10/26/2018 3 3.3848 3 3.05 15,879
10/25/2018 3.32 3.32 2.8669 3.18 9,497
10/24/2018 3.377 3.4 3.03 3.4 3,009
10/23/2018 3.34 3.4 3.25 3.4 13,392
10/22/2018 3.75 3.95 3.41 3.4138 37,151
10/19/2018 3.8 4.74 3.75 4.1303 275,573
10/18/2018 3.6 3.94 3.51 3.94 4,130
10/17/2018 3.52 3.7 3.51 3.7 1,964
10/16/2018 3.69 3.69 3.69 3.69 00
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
*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