Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eltek Ltd (NQ: ELTK )

10.79 +0.03 (+0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 4.166 4.497 3.986 4.119 169,521 -0.10(-2.47%)
Jun 27, 2019 4.185 4.620 4.090 4.223 592,710 +0.02(+0.45%)
Jun 26, 2019 3.702 4.431 3.702 4.204 783,373 +0.50(+13.55%)
Jun 25, 2019 3.626 3.834 3.617 3.702 27,456 +0.04(+1.03%)
Jun 24, 2019 3.531 3.920 3.427 3.664 143,800 +0.09(+2.65%)
Jun 21, 2019 3.834 4.081 3.465 3.569 163,078 -0.29(-7.60%)
Jun 20, 2019 3.976 4.166 3.749 3.863 80,602 -0.13(-3.32%)
Jun 19, 2019 3.778 4.193 3.645 3.995 130,538 +0.18(+4.71%)
Jun 18, 2019 4.090 4.100 3.692 3.816 161,255 -0.27(-6.50%)
Jun 17, 2019 4.090 4.242 3.986 4.081 113,878 +0.01(+0.23%)
Jun 14, 2019 4.772 4.904 4.065 4.071 407,696 -0.77(-15.85%)
Jun 13, 2019 5.113 5.113 4.791 4.838 169,694 -0.23(-4.49%)
Jun 12, 2019 4.838 5.172 4.668 5.065 638,534 +0.13(+2.69%)
Jun 11, 2019 4.800 5.160 4.791 4.933 176,252 -0.06(-1.14%)
Jun 10, 2019 5.283 5.965 4.800 4.990 1,414,159 -0.17(-3.30%)
Jun 07, 2019 4.545 5.302 4.450 5.160 1,249,707 +0.60(+13.07%)
Jun 06, 2019 4.431 4.971 4.393 4.563 406,600 -0.03(-0.62%)
Jun 05, 2019 5.207 5.311 4.327 4.592 694,326 -0.57(-11.01%)
Jun 04, 2019 5.690 6.249 5.160 5.160 1,021,293 -0.28(-5.22%)
Jun 03, 2019 6.362 6.580 5.321 5.444 2,289,178 -1.46(-21.12%)
May 31, 2019 9.193 10.53 6.769 6.902 10,773,551 -0.98(-12.38%)
May 30, 2019 5.643 10.94 5.122 7.877 24,192,890 +1.25(+18.86%)
May 29, 2019 2.689 8.256 2.424 6.627 38,235,992 +5.07(+326.83%)
May 28, 2019 1.628 1.638 1.458 1.553 143,798 -0.02(-1.21%)
May 24, 2019 1.382 1.591 1.382 1.572 93,157 +0.17(+12.31%)
May 23, 2019 1.354 1.468 1.354 1.399 39,633 -0.01(-0.81%)
May 22, 2019 1.449 1.458 1.373 1.411 31,369 -0.04(-2.77%)
May 21, 2019 1.392 1.543 1.345 1.451 76,453 +0.06(+4.24%)
May 20, 2019 1.524 1.534 1.392 1.392 163,064 -0.17(-10.91%)
May 17, 2019 1.780 1.780 1.430 1.562 449,945 -0.30(-16.24%)
May 16, 2019 1.723 2.935 1.638 1.865 9,282,828 +0.29(+18.25%)
May 15, 2019 1.273 1.704 1.272 1.577 312,441 +0.33(+26.21%)
May 14, 2019 1.281 1.281 1.250 1.250 5,649 +0.02(+1.55%)
May 13, 2019 1.278 1.278 1.212 1.231 6,496 -0.04(-3.35%)
May 10, 2019 1.281 1.288 1.272 1.273 9,928 -0.00(-0.37%)
May 09, 2019 1.228 1.278 1.221 1.278 8,881 -0.03(-2.17%)
May 08, 2019 1.278 1.307 1.240 1.307 18,806 +0.03(+2.22%)
May 07, 2019 1.307 1.373 1.278 1.278 12,967 -0.11(-8.16%)
May 06, 2019 1.325 1.414 1.297 1.392 8,729 +0.09(+7.30%)
May 03, 2019 1.306 1.355 1.288 1.297 10,350 +0.01(+0.74%)
May 02, 2019 1.298 1.430 1.282 1.288 76,833 -0.02(-1.45%)
May 01, 2019 1.307 1.307 1.307 189 +0.00(+0.00%)
Apr 30, 2019 1.307 1.316 1.240 1.307 3,638 -0.01(-0.72%)
Apr 29, 2019 1.307 1.335 1.288 1.316 8,410 -0.05(-3.47%)
Apr 26, 2019 1.382 1.382 1.344 1.363 2,534 +0.00(+0.00%)
Apr 25, 2019 1.363 1.363 1.363 1.363 427 -0.05(-3.36%)
Apr 24, 2019 1.413 1.413 1.411 1.411 384 -0.01(-0.67%)
Apr 23, 2019 1.420 1.458 1.363 1.420 13,244 +0.01(+0.67%)
Apr 22, 2019 1.363 1.458 1.363 1.411 18,368 +0.09(+6.43%)
Apr 18, 2019 1.354 1.361 1.325 1.325 21,757 -0.05(-3.45%)
Apr 17, 2019 1.401 1.439 1.340 1.373 40,860 -0.03(-2.03%)
Apr 16, 2019 1.649 1.649 1.307 1.401 61,643 -0.09(-6.33%)
Apr 15, 2019 1.468 1.514 1.468 1.496 19,295 +0.01(+0.64%)
Apr 12, 2019 1.543 1.572 1.486 1.486 5,492 +0.02(+1.29%)
Apr 11, 2019 1.486 1.534 1.468 1.468 42,813 -0.06(-3.73%)
Apr 10, 2019 1.458 1.704 1.450 1.524 32,123 +0.09(+5.92%)
Apr 09, 2019 1.505 1.515 1.439 1.439 7,269 -0.08(-5.00%)
Apr 08, 2019 1.439 1.543 1.439 1.515 6,549 +0.02(+1.27%)
Apr 05, 2019 1.647 1.647 1.496 1.496 11,512 -0.15(-9.20%)
Apr 04, 2019 1.562 1.733 1.562 1.647 27,836 +0.01(+0.58%)
Apr 03, 2019 1.562 1.638 1.562 1.638 2,862 +0.13(+8.81%)
Apr 02, 2019 1.581 1.676 1.468 1.505 22,336 +0.04(+2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.