ELTK - Eltek Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20203.64093.72003.63003.71573.71574,881
Jan 17, 20203.67003.69003.65003.66003.66007,700
Jan 16, 20203.65003.72003.62003.68003.680035,900
Jan 15, 20203.88003.92003.65003.70003.700060,700
Jan 14, 20203.85003.86003.72003.80003.800020,700
Jan 13, 20204.02004.08003.75003.75003.750035,000
Jan 10, 20203.69004.00003.69003.90003.900038,000
Jan 09, 20203.95004.13003.66003.85003.8500636,800
Jan 08, 20203.59003.59003.50003.53003.530022,300
Jan 07, 20203.61003.64003.53003.60003.60009,300
Jan 06, 20203.49003.60003.41003.57003.570016,800
Jan 03, 20203.65003.65003.54003.57003.570012,400
Jan 02, 20203.63003.79003.63003.65003.65005,000
Dec 31, 20193.60003.65003.57003.60003.600019,700
Dec 30, 20193.60003.67003.58003.60003.600019,700
Dec 27, 20193.66003.78003.65003.65003.650034,100
Dec 26, 20193.70003.76003.60003.65003.650014,500
Dec 24, 20193.70003.77003.70003.74003.74009,200
Dec 23, 20193.67003.78003.67003.76003.760026,200
Dec 20, 20193.60003.83003.60003.72003.720060,400
Dec 19, 20193.55003.65003.55003.65003.65007,800
Dec 18, 20193.59003.64003.58003.58003.580013,700
Dec 17, 20193.60003.65003.55003.60003.600015,500
Dec 16, 20193.56003.66003.52003.60003.600039,900
Dec 13, 20193.58003.62003.50003.51003.510047,700
Dec 12, 20193.74003.74003.55003.58003.580025,700
Dec 11, 20193.61003.75003.59003.71003.710073,800
Dec 10, 20193.52003.77003.48003.61003.610091,100
Dec 09, 20193.66003.66003.46003.55003.550037,400
Dec 06, 20193.38003.78003.38003.65003.6500170,700
Dec 05, 20193.43003.50003.41003.41003.410030,100
Dec 04, 20193.43003.53003.43003.48003.480031,400
Dec 03, 20193.48003.50003.40003.40003.400054,500
Dec 02, 20193.50003.58003.45003.51003.510038,200
Nov 29, 20193.49003.59003.48003.53003.530017,600
Nov 27, 20193.58003.60003.48003.48003.480099,100
Nov 26, 20193.74003.74003.57003.64003.640032,300
Nov 25, 20193.56003.73003.54003.71003.710046,400
Nov 22, 20193.68003.69003.56003.64003.640041,700
Nov 21, 20193.82003.89003.62003.69003.6900171,100
Nov 20, 20195.03005.20003.52003.96003.9600727,000
Nov 19, 20194.82005.03004.33004.54004.5400364,900
Nov 18, 20194.18005.55004.16004.68004.68001,186,700
Nov 15, 20193.88004.12003.73004.06004.060045,900
Nov 14, 20194.15004.18003.84003.97003.970085,600
Nov 13, 20193.70004.18003.67004.17004.1700111,900
Nov 12, 20193.76003.94003.61003.61003.610046,100
Nov 11, 20193.67004.00003.65003.75003.7500115,300
Nov 08, 20193.56003.68003.53003.63003.630019,600
Nov 07, 20193.53003.81003.50003.50003.500079,500
Nov 06, 20193.49003.78003.36003.52003.520054,900
Nov 05, 20193.49003.55003.38003.42003.420019,500
Nov 04, 20193.43003.66003.33003.35003.350046,300
Nov 01, 20193.52003.58003.42003.49003.490052,700
Oct 31, 20193.58003.66003.40003.40003.400038,600
Oct 30, 20193.52003.56003.47003.51003.51007,000
Oct 29, 20193.38003.85003.38003.58003.580077,300
Oct 28, 20193.30003.63003.27003.48003.480099,000
Oct 25, 20193.27003.34003.21003.29003.290028,600
Oct 24, 20193.29003.37003.24003.29003.290028,700
Oct 23, 20193.42003.44003.29003.31003.310024,800
Oct 22, 20193.45003.45003.33003.42003.420024,800
Oct 21, 20193.44003.47003.38003.41003.410028,800
Oct 18, 20193.41003.48003.34003.44003.440020,000
Oct 17, 20193.28003.47003.28003.45003.450023,500
Oct 16, 20193.20003.55003.16003.43003.4300111,400
Oct 15, 20193.34003.35003.23003.29003.290025,700
Oct 14, 20193.28003.39003.17003.35003.350032,900
Oct 11, 20193.36003.42003.10003.20003.200059,000
Oct 10, 20193.37003.43003.26003.33003.330034,700
Oct 09, 20193.32003.41003.32003.35003.350014,400
Oct 08, 20193.28003.42003.28003.35003.350020,900
Oct 07, 20193.32003.49003.28003.30003.300018,800
Oct 04, 20193.37003.48003.30003.36003.360020,100
Oct 03, 20193.54003.83003.30003.33003.3300141,700
Oct 02, 20193.34003.60003.26003.44003.4400107,900
Oct 01, 20193.32003.36003.27003.33003.330039,700
Sep 30, 20193.28003.40003.26003.26003.260039,200
Sep 27, 20193.42003.75003.26003.26003.260054,900
Sep 26, 20193.61003.88003.40003.43003.430053,200
Sep 25, 20193.53003.70003.50003.65003.650036,500
Sep 24, 20193.31003.90003.31003.60003.6000122,500
Sep 23, 20193.61003.75003.25003.25003.2500266,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...