ELTK - Eltek Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20194.09004.12003.73003.77003.770059,400
Sep 19, 20194.00004.14003.93003.93003.930037,100
Sep 18, 20194.04004.25003.92003.99003.990016,500
Sep 17, 20194.16004.22003.95004.01004.010021,000
Sep 16, 20193.95004.31003.94004.08004.0800153,000
Sep 13, 20193.82004.20003.75004.01004.0100143,400
Sep 12, 20193.64003.90003.64003.86003.8600142,100
Sep 11, 20193.81003.90003.53003.60003.6000118,000
Sep 10, 20194.08004.08003.79003.87003.8700119,500
Sep 09, 20193.92004.25003.88004.12004.1200210,600
Sep 06, 20194.00004.15003.81003.98003.9800268,900
Sep 05, 20194.74004.74003.92004.13004.1300544,300
Sep 04, 20195.12005.24004.00004.36004.36001,429,000
Sep 03, 20196.21007.08005.54006.00006.00002,597,600
Aug 30, 20194.24006.50004.10006.38006.38003,061,200
Aug 29, 20194.15004.25003.96004.18004.1800115,600
Aug 28, 20193.69004.20003.58004.03004.0300170,800
Aug 27, 20193.64003.65003.45003.65003.650015,900
Aug 26, 20193.66003.85003.50003.50003.500022,600
Aug 23, 20193.69003.69003.54003.66003.660038,300
Aug 22, 20193.79003.80003.31003.73003.730039,600
Aug 21, 20193.86003.99003.60003.79003.790053,100
Aug 20, 20193.95004.15003.80003.95003.950055,100
Aug 19, 20193.34003.98003.31003.87003.8700118,800
Aug 16, 20193.22003.47003.22003.37003.370014,000
Aug 15, 20193.30003.30003.22003.25003.250014,500
Aug 14, 20193.32003.49003.24003.25003.250035,900
Aug 13, 20193.38003.49003.22003.29003.29009,600
Aug 12, 20193.38003.49003.15003.40003.400022,700
Aug 09, 20193.39003.51003.38003.38003.38007,600
Aug 08, 20193.26003.85003.26003.39003.390025,900
Aug 07, 20193.24003.41003.21003.25003.25009,900
Aug 06, 20193.28003.50003.22003.22003.220041,800
Aug 05, 20193.82003.82003.25003.40003.400043,100
Aug 02, 20193.84003.98003.68003.78003.780028,000
Aug 01, 20193.92003.93003.72003.87003.870019,700
Jul 31, 20193.95004.11003.88004.00004.000025,800
Jul 30, 20193.95003.99003.80003.94003.94005,400
Jul 29, 20193.73004.10003.73003.93003.930060,200
Jul 26, 20193.69004.04003.62003.72003.720055,600
Jul 25, 20193.83004.14003.75003.76003.760057,400
Jul 24, 20193.95004.16003.81003.85003.8500100,600
Jul 23, 20194.10004.28003.90003.95003.950026,400
Jul 22, 20194.20004.40004.02004.10004.100076,100
Jul 19, 20193.83004.20003.83004.07004.0700128,700
Jul 18, 20193.90004.10003.78003.83003.830042,900
Jul 17, 20194.19004.19003.92003.93003.930018,200
Jul 16, 20194.01004.20003.73004.01004.010083,800
Jul 15, 20194.20004.38004.00004.00004.000039,100
Jul 12, 20194.21004.41004.10004.25004.250056,300
Jul 11, 20194.19004.50004.19004.24004.240028,300
Jul 10, 20194.11004.58004.11004.24004.2400157,700
Jul 09, 20194.05004.58004.05004.18004.1800116,900
Jul 08, 20193.93004.15003.93004.05004.050044,300
Jul 05, 20193.86004.17003.83003.94003.940058,000
Jul 03, 20194.05004.05003.82003.87003.870049,300
Jul 02, 20194.11004.17003.90004.01004.010062,500
Jul 01, 20194.35004.44004.02004.08004.080076,100
Jun 28, 20194.40004.75004.21004.35004.3500160,500
Jun 27, 20194.42004.88004.32004.46004.4600561,200
Jun 26, 20193.91004.68003.91004.44004.4400741,400
Jun 25, 20193.83004.05003.82003.91003.910026,000
Jun 24, 20193.73004.14003.62003.87003.8700136,100
Jun 21, 20194.05004.31003.66003.77003.7700154,500
Jun 20, 20194.20004.40003.96004.08004.080076,300
Jun 19, 20193.99004.43003.85004.22004.2200123,600
Jun 18, 20194.32004.33003.90004.03004.0300152,700
Jun 17, 20194.32004.48004.21004.31004.3100107,700
Jun 14, 20195.04005.18004.29004.30004.3000386,100
Jun 13, 20195.40005.40005.06005.11005.1100160,300
Jun 12, 20195.11005.46004.93005.35005.3500604,600
Jun 11, 20195.07005.45005.06005.21005.2100166,900
Jun 10, 20195.58006.30005.07005.27005.27001,338,900
Jun 07, 20194.80005.60004.70005.45005.45001,183,200
Jun 06, 20194.68005.25004.64004.82004.8200385,000
Jun 05, 20195.50005.61004.57004.85004.8500660,600
Jun 04, 20196.01006.60005.45005.45005.4500966,900
Jun 03, 20196.72006.95005.62005.75005.75002,167,800
May 31, 20199.710011.12007.15007.29007.290010,200,300
May 30, 20195.960011.56005.41008.32008.320022,915,100
May 29, 20192.84008.72002.56007.00007.000036,234,700
May 28, 20191.72001.73001.54001.64001.6400136,100
May 24, 20191.46001.68001.46001.66001.660088,200
May 23, 20191.43001.55001.43001.48001.480037,500
May 22, 20191.53001.54001.45001.49001.490029,700
May 21, 20191.47001.63001.42001.53001.530072,400
May 20, 20191.61001.62001.47001.47001.4700154,400
May 17, 20191.88001.88001.51001.65001.6500425,700
May 16, 20191.82003.10001.73001.97001.97008,788,900
May 15, 20191.35001.80001.34001.67001.6700295,800
May 14, 20191.35001.35001.32001.32001.32005,300
May 13, 20191.35001.35001.28001.30001.30006,200
May 10, 20191.35001.36001.34001.35001.35009,400
May 09, 20191.30001.35001.29001.35001.35008,400
May 08, 20191.35001.38001.31001.38001.380017,800
May 07, 20191.38001.45001.35001.35001.350012,300
May 06, 20191.40001.49001.37001.47001.47008,300
May 03, 20191.38001.43001.36001.37001.37009,800
May 02, 20191.37001.51001.35001.36001.360072,700
May 01, 20191.38001.38001.38001.38001.3800200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...