Quantcast

Eltek Ltd. Ordinary Shares Historical Stock Prices

ELTK 
$3.85
*  
0.0399
1.05%
Get ELTK Alerts
*Delayed - data as of Aug. 20, 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

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

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2018 TO 20-AUG-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 3.88 3.85 3.671 3.85 8,583
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
07/13/2018 3.8 3.86 3.79 3.86 353
07/12/2018 3.82 4 3.82 3.861 14,888
07/11/2018 4.12 4.48 3.819 3.99 145,268
07/10/2018 4.03 4.24 3.8138 3.989 40,158
07/09/2018 3.74 3.9203 3.74 3.8 10,439
07/06/2018 3.76 3.76 3.76 3.76 355
07/05/2018 3.79 3.8024 3.6579 3.6579 3,561
07/03/2018 3.75 3.82 3.7 3.7 1,982
07/02/2018 3.6 3.67 3.5999 3.63 5,751
06/29/2018 3.9 3.9 3.9 3.9 00
06/28/2018 3.679 3.9 3.64 3.9 4,190
06/27/2018 3.59 3.91 3.51 3.65 9,384
06/26/2018 4.009 4.009 4.009 4.009 00
06/25/2018 4.009 4.009 4.009 4.009 00
06/22/2018 4.009 4.009 4.009 4.009 120
06/21/2018 3.78 3.99 3.73 3.99 1,168
06/20/2018 3.73 4 3.73 4 1,730
06/19/2018 4.04 4.04 4.04 4.04 00
06/18/2018 3.86 4.04 3.86 4.04 1,349
06/15/2018 3.91 3.9218 3.9 3.9218 1,572
06/14/2018 4.03 4.09 3.79 4.08 13,869
06/13/2018 4.0673 4.0673 4.0673 4.0673 00
06/12/2018 4.0493 4.0673 4.03 4.0673 1,125
06/11/2018 4.0504 4.0821 4.0504 4.0821 1,161
06/08/2018 3.95 4.21 3.7501 3.83 10,695
06/07/2018 4.13 4.2 3.97 4.2 18,279
06/06/2018 4.26 4.32 4.07 4.1 21,940
06/05/2018 4.38 4.4 4.31 4.32 5,546
06/04/2018 4.32 4.43 4.32 4.36 2,645
06/01/2018 4.12 4.26 4.09 4.2 2,702
05/31/2018 4.29 4.44 4.28 4.42 1,728
05/30/2018 4.35 4.45 4.27 4.29 8,317
05/29/2018 4.14 4.47 4.14 4.3 10,132
05/25/2018 4.15 4.15 4.031 4.031 2,000
05/24/2018 4.02 4.23 4.0006 4.11 11,807
05/23/2018 4.1 4.22 4.03 4.2169 16,487
05/22/2018 4.5 4.5 4.05 4.14 52,983
05/21/2018 4.4 4.5 4.2401 4.4 15,659
*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