Eltek Ltd (NQ: ELTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	5.681	5.681	5.397	5.539	580	-0.14(-2.50%)
Feb 25, 2010	5.633	5.681	5.633	5.681	126	+0.14(+2.57%)
Feb 24, 2010	5.302	5.538	5.302	5.538	2,114	+0.24(+4.46%)
Feb 23, 2010	5.113	5.349	5.113	5.302	133	+0.10(+1.83%)
Feb 22, 2010	5.207	5.681	5.018	5.207	2,689	-0.09(-1.79%)
Feb 19, 2010	5.255	5.301	5.207	5.301	359	-0.00(-0.01%)
Feb 17, 2010	5.255	5.302	5.302	5.302	612	-0.14(-2.61%)
Feb 16, 2010	5.397	5.444	5.397	5.444	147	+0.00(+0.00%)
Feb 11, 2010	5.444	5.444	5.444	5.444	42	+0.00(+0.00%)
Feb 09, 2010	5.397	5.444	5.444	5.444	2,788	-0.09(-1.71%)
Feb 08, 2010	5.397	5.539	5.397	5.539	1,415	-0.05(-0.85%)
Feb 05, 2010	5.586	5.586	5.586	5.586	52	+0.05(+0.86%)
Feb 04, 2010	5.349	5.680	5.302	5.538	2,163	-0.05(-0.86%)
Feb 03, 2010	5.349	5.586	5.349	5.586	1,151	+0.14(+2.61%)
Feb 02, 2010	5.207	5.491	5.207	5.444	3,322	-0.05(-0.86%)
Feb 01, 2010	5.018	5.491	4.971	5.491	1,489	+0.19(+3.58%)
Jan 28, 2010	5.301	5.301	5.301	5.301	0	-0.19(-3.45%)
Jan 27, 2010	5.255	5.491	5.018	5.491	2,376	+0.19(+3.56%)
Jan 26, 2010	5.302	5.302	5.302	5.302	94	-0.14(-2.61%)
Jan 25, 2010	5.917	5.917	5.349	5.444	4,964	-0.47(-8.00%)
Jan 22, 2010	5.917	5.917	5.917	5.917	92	+0.00(+0.00%)
Jan 21, 2010	5.728	5.917	5.728	5.917	517	+0.14(+2.47%)
Jan 20, 2010	5.633	5.775	5.633	5.775	73	+0.00(+0.00%)
Jan 19, 2010	5.775	5.775	5.728	5.775	168	+0.28(+5.16%)
Jan 15, 2010	5.681	5.491	5.491	5.491	1,415	+0.05(+0.87%)
Jan 14, 2010	5.349	5.444	5.255	5.444	12,499	+0.09(+1.77%)
Jan 13, 2010	5.349	5.444	5.255	5.349	1,871	-0.09(-1.74%)
Jan 12, 2010	5.444	5.444	5.349	5.444	211	+0.05(+0.88%)
Jan 11, 2010	5.444	5.444	5.255	5.397	899	-0.05(-0.87%)
Jan 08, 2010	5.444	5.444	5.444	5.444	42	+0.00(+0.01%)
Jan 07, 2010	5.444	5.444	5.302	5.444	906	+0.05(+0.87%)
Jan 06, 2010	5.255	5.444	5.255	5.397	1,341	-0.05(-0.87%)
Jan 05, 2010	5.444	5.444	5.444	5.444	52	+0.05(+0.88%)
Jan 04, 2010	5.113	5.444	5.112	5.397	1,066	+0.05(+0.88%)
Dec 31, 2009	4.876	5.349	5.349	5.349	6,717	-0.09(-1.73%)
Dec 30, 2009	5.444	5.444	5.302	5.444	1,580	-0.00(-0.01%)
Dec 29, 2009	4.734	5.444	4.687	5.444	15,596	+0.28(+5.50%)
Dec 28, 2009	4.355	5.207	4.355	5.160	113,755	+0.57(+12.37%)
Dec 24, 2009	4.355	4.684	4.355	4.592	1,449	-0.09(-1.92%)
Dec 23, 2009	4.734	4.734	4.437	4.682	602	-0.33(-6.57%)
Dec 22, 2009	4.545	5.017	4.315	5.011	285	+0.04(+0.81%)
Dec 21, 2009	5.160	5.160	4.592	4.971	903	-0.19(-3.66%)
Dec 18, 2009	4.734	5.159	4.734	5.159	5,335	+0.43(+8.99%)
Dec 17, 2009	5.160	5.160	4.734	4.734	2,154	-0.05(-0.99%)
Dec 16, 2009	5.113	5.160	4.781	4.781	4,477	-0.38(-7.34%)
Dec 15, 2009	5.160	5.160	5.160	5.160	52	+0.05(+0.93%)
Dec 14, 2009	5.113	5.113	5.113	5.113	158	-0.05(-0.91%)
Dec 10, 2009	5.159	5.159	5.159	5.159	0	+0.05(+0.92%)
Dec 09, 2009	5.113	5.113	5.113	5.113	52	+0.14(+2.86%)
Dec 08, 2009	4.829	5.207	4.781	4.971	749	+0.14(+2.93%)
Dec 07, 2009	4.971	4.971	4.829	4.829	168	-0.33(-6.41%)
Dec 03, 2009	5.160	5.160	5.160	5.160	0	+0.00(+0.00%)
Dec 02, 2009	4.876	5.160	4.876	5.160	267	+0.33(+6.85%)
Dec 01, 2009	4.829	4.829	4.829	4.829	752	-0.14(-2.85%)
Nov 30, 2009	4.923	4.971	4.876	4.971	844	-0.24(-4.54%)
Nov 27, 2009	5.065	5.207	5.065	5.207	475	-0.10(-1.79%)
Nov 25, 2009	5.113	5.302	5.113	5.302	535	-0.05(-0.88%)
Nov 24, 2009	5.160	5.444	4.923	5.349	771	-0.05(-0.88%)
Nov 23, 2009	5.255	5.397	5.113	5.397	147	-0.05(-0.87%)
Nov 20, 2009	5.018	5.444	4.829	5.444	549	+0.00(+0.00%)
Nov 19, 2009	5.444	5.444	5.444	5.444	238	+0.00(+0.00%)
Nov 18, 2009	5.113	5.444	5.113	5.444	1,142	+0.05(+0.89%)
Nov 17, 2009	5.018	5.397	4.831	5.396	1,067	-0.05(-0.88%)
Nov 16, 2009	5.066	5.444	5.065	5.444	1,351	+0.00(+0.00%)
Nov 13, 2009	5.397	5.444	4.829	5.444	564	+0.05(+0.88%)
Nov 12, 2009	5.397	5.397	5.018	5.397	834	+0.10(+1.79%)
Nov 11, 2009	4.971	5.302	4.829	5.301	1,235	+0.14(+2.74%)
Nov 10, 2009	4.923	5.160	4.923	5.160	285	-0.43(-7.63%)
Nov 09, 2009	4.781	5.586	4.781	5.586	675	-0.09(-1.67%)
Nov 05, 2009	5.681	5.681	5.681	5.681	0	+0.09(+1.69%)
Nov 04, 2009	5.160	5.586	5.159	5.586	462	+0.09(+1.72%)
Nov 02, 2009	5.491	5.491	5.491	5.491	0	-0.19(-3.33%)
Oct 30, 2009	5.681	5.681	5.586	5.680	275	-0.05(-0.83%)
Oct 29, 2009	5.444	5.775	5.444	5.728	443	+0.28(+5.22%)
Oct 28, 2009	5.207	5.444	5.207	5.444	270	-0.24(-4.17%)
Oct 26, 2009	5.681	5.681	5.681	5.681	0	-0.14(-2.44%)
Oct 22, 2009	5.823	5.823	5.823	5.823	0	+0.00(+0.00%)
Oct 20, 2009	5.823	5.823	5.823	5.823	0	+0.05(+0.82%)
Oct 19, 2009	5.539	5.775	5.491	5.775	802	+0.00(+0.00%)
Oct 15, 2009	5.586	5.775	5.775	5.775	1,119	+0.24(+4.27%)
Oct 14, 2009	5.965	5.965	5.539	5.539	295	-0.43(-7.14%)
Oct 13, 2009	5.539	5.965	5.539	5.965	169	-0.09(-1.56%)
Oct 12, 2009	5.586	6.059	5.586	6.059	3,308	+0.14(+2.40%)
Oct 09, 2009	5.681	5.917	5.681	5.917	1,578	+0.29(+5.18%)
Oct 08, 2009	5.539	6.012	5.491	5.626	2,510	+0.18(+3.34%)
Oct 07, 2009	5.444	5.444	5.444	5.444	291	-0.19(-3.35%)
Oct 06, 2009	5.444	5.870	5.255	5.633	2,022	-0.28(-4.81%)
Oct 05, 2009	5.207	5.917	5.207	5.917	359	+0.38(+6.84%)
Oct 02, 2009	5.586	5.586	5.539	5.539	2,133	-0.38(-6.39%)
Oct 01, 2009	5.586	5.917	5.586	5.917	1,016	+0.00(+0.00%)
Sep 30, 2009	5.539	6.012	5.539	5.917	307	+0.05(+0.81%)
Sep 29, 2009	5.917	5.917	5.539	5.870	158	-0.14(-2.37%)
Sep 28, 2009	6.012	6.059	5.539	6.012	232	+0.14(+2.43%)
Sep 23, 2009	5.539	5.870	5.870	5.870	591	+0.33(+5.97%)
Sep 22, 2009	5.539	5.545	5.539	5.539	1,148	+0.00(+0.00%)
Sep 21, 2009	5.444	5.539	5.444	5.539	1,977	-0.33(-5.65%)
Sep 18, 2009	5.539	5.870	5.491	5.870	1,037	+0.14(+2.48%)
Sep 17, 2009	5.539	5.729	5.491	5.728	3,665	-0.09(-1.63%)
Sep 16, 2009	5.539	5.823	5.539	5.823	168	-0.24(-3.90%)
Sep 14, 2009	5.539	6.059	6.059	6.059	1,309	-0.09(-1.54%)
Sep 11, 2009	5.586	6.154	5.491	6.154	464	-0.05(-0.77%)
Sep 08, 2009	5.444	6.201	6.201	6.201	2,957	-0.28(-4.38%)
Sep 04, 2009	5.775	6.485	5.775	6.485	147	+0.38(+6.20%)
Sep 03, 2009	6.106	6.107	6.106	6.107	404	+0.10(+1.58%)
Sep 02, 2009	5.823	6.296	5.823	6.012	3,429	-0.33(-5.23%)
Aug 31, 2009	6.343	6.343	6.343	6.343	133	-0.28(-4.29%)
Aug 28, 2009	6.107	6.627	6.107	6.627	380	+0.71(+12.00%)
Aug 27, 2009	6.391	6.391	5.917	5.917	200	-0.17(-2.72%)
Aug 26, 2009	5.823	6.912	5.823	6.083	2,498	-0.88(-12.59%)
Aug 25, 2009	6.155	7.101	5.482	6.959	8,996	+1.51(+27.83%)
Aug 24, 2009	5.444	5.775	5.444	5.444	200	-0.09(-1.71%)
Aug 21, 2009	5.397	5.539	5.397	5.539	2,038	+0.09(+1.74%)
Aug 19, 2009	5.349	5.444	5.444	5.444	1,077	+0.00(+0.00%)
Aug 18, 2009	6.343	6.343	5.444	5.444	1,022	-1.09(-16.67%)
Aug 17, 2009	7.101	7.101	6.533	6.533	4,594	-0.33(-4.83%)
Aug 14, 2009	6.864	6.864	6.864	6.864	52	+0.05(+0.69%)
Aug 13, 2009	6.864	6.864	6.627	6.817	337	+0.28(+4.35%)
Aug 12, 2009	6.533	7.006	6.533	6.533	868	-0.05(-0.72%)
Aug 11, 2009	7.054	7.054	6.391	6.580	1,244	-0.33(-4.79%)
Aug 10, 2009	7.669	8.048	6.391	6.912	7,074	-0.47(-6.41%)
Aug 07, 2009	5.633	8.000	5.633	7.385	19,694	+1.75(+31.09%)
Aug 05, 2009	5.207	5.633	5.633	5.633	147	+0.24(+4.39%)
Aug 04, 2009	5.444	5.444	5.113	5.397	200	+0.05(+0.88%)
Aug 03, 2009	5.681	5.775	5.269	5.349	1,121	+0.00(+0.01%)
Jul 31, 2009	5.349	5.349	5.349	5.349	2,323	+0.28(+5.60%)
Jul 30, 2009	5.397	5.397	5.065	5.065	12,178	-0.05(-0.93%)
Jul 29, 2009	5.302	5.586	5.018	5.113	1,365	-0.66(-11.48%)
Jul 27, 2009	5.775	5.775	5.775	5.775	253	-0.14(-2.40%)
Jul 24, 2009	5.917	5.965	5.917	5.917	95	+0.05(+0.81%)
Jul 23, 2009	5.586	5.870	5.586	5.870	1,070	+0.28(+5.08%)
Jul 21, 2009	5.539	5.586	5.586	5.586	105	+0.14(+2.62%)
Jul 20, 2009	5.302	5.444	4.971	5.444	1,495	-0.10(-1.72%)
Jul 17, 2009	5.538	5.539	5.538	5.539	151	+0.28(+5.41%)
Jul 16, 2009	5.207	5.491	5.207	5.255	5,926	-0.19(-3.48%)
Jul 15, 2009	5.586	5.633	5.349	5.444	5,217	-0.24(-4.16%)
Jul 14, 2009	5.917	5.917	5.207	5.680	3,538	-0.47(-7.70%)
Jul 13, 2009	6.155	6.155	6.154	6.154	117	+0.24(+4.01%)
Jul 10, 2009	5.965	5.965	5.870	5.917	565	-0.57(-8.77%)
Jul 07, 2009	6.485	6.485	6.485	6.485	0	+0.05(+0.74%)
Jul 06, 2009	6.438	6.438	6.438	6.438	264	+0.09(+1.49%)
Jul 02, 2009	5.941	6.343	5.941	6.343	126	-0.05(-0.74%)
Jul 01, 2009	6.391	6.391	6.391	6.391	52	+0.09(+1.50%)
Jun 30, 2009	5.633	6.296	5.633	6.296	1,309	+0.33(+5.56%)
Jun 29, 2009	5.681	5.965	5.491	5.965	4,455	-0.14(-2.32%)
Jun 26, 2009	5.917	6.106	5.917	6.106	52	+0.33(+5.73%)
Jun 25, 2009	5.820	6.059	5.681	5.775	1,001	-0.76(-11.59%)
Jun 22, 2009	6.532	6.532	6.532	6.532	0	-0.47(-6.76%)
Jun 19, 2009	6.807	7.006	6.807	7.006	123	-0.00(-0.01%)
Jun 17, 2009	7.385	7.006	7.006	7.006	4,575	+0.00(+0.00%)
Jun 16, 2009	6.627	7.006	6.580	7.006	11,681	+0.47(+7.25%)
Jun 15, 2009	6.627	6.627	6.532	6.533	229	+0.19(+2.98%)
Jun 11, 2009	6.343	6.343	6.343	6.343	253	+0.10(+1.52%)
Jun 10, 2009	6.959	6.959	6.059	6.248	1,552	-0.33(-5.04%)
Jun 09, 2009	5.728	6.580	5.728	6.580	2,179	-0.05(-0.71%)
Jun 08, 2009	6.627	6.627	6.627	6.627	105	-0.19(-2.78%)
Jun 05, 2009	6.959	6.959	6.817	6.817	63	+0.09(+1.41%)
Jun 04, 2009	6.628	6.722	6.627	6.722	371	-0.24(-3.40%)
Jun 03, 2009	6.627	6.959	6.627	6.959	1,373	+0.19(+2.80%)
Jun 02, 2009	6.627	6.912	6.627	6.769	1,658	+0.19(+2.88%)
Jun 01, 2009	6.438	6.580	6.154	6.580	1,330	+0.24(+3.73%)
May 29, 2009	6.154	6.343	6.154	6.343	612	+0.16(+2.52%)
May 28, 2009	6.485	6.485	5.586	6.187	1,626	-0.30(-4.59%)
May 27, 2009	5.728	6.533	5.728	6.485	16,155	+0.99(+18.09%)
May 26, 2009	4.734	5.491	4.734	5.491	190	-0.19(-3.33%)
May 22, 2009	4.829	5.681	4.829	5.681	253	-0.09(-1.64%)
May 20, 2009	5.681	5.775	5.775	5.775	337	+0.28(+5.18%)
May 19, 2009	5.302	5.539	5.302	5.491	675	+0.66(+13.72%)
May 18, 2009	4.971	5.775	4.829	4.829	675	-0.99(-17.07%)
May 14, 2009	5.822	5.822	5.822	5.822	0	-0.10(-1.61%)
May 13, 2009	5.207	5.917	5.207	5.917	1,215	+0.00(+0.00%)
May 12, 2009	5.349	5.917	5.255	5.917	1,911	+0.47(+8.70%)
May 08, 2009	5.302	5.444	5.444	5.444	316	+0.05(+0.88%)
May 07, 2009	4.734	5.397	4.734	5.397	105	-0.05(-0.87%)
May 06, 2009	5.302	5.586	5.302	5.444	3,581	-0.05(-0.86%)
May 05, 2009	5.302	5.491	5.302	5.491	88	+0.00(+0.00%)
May 04, 2009	5.255	5.681	4.734	5.491	4,237	+0.66(+13.73%)
Apr 30, 2009	4.829	4.829	4.829	4.829	0	-0.31(-5.99%)
Apr 29, 2009	4.923	5.255	4.923	5.136	1,428	+0.50(+10.73%)
Apr 28, 2009	4.308	4.970	4.308	4.639	2,246	+0.38(+8.88%)
Apr 24, 2009	4.261	4.261	4.261	4.261	0	+0.09(+2.27%)
Apr 22, 2009	3.834	4.166	4.166	4.166	1,077	+0.00(+0.00%)
Apr 21, 2009	4.119	4.166	4.119	4.166	42	+0.14(+3.53%)
Apr 20, 2009	4.119	4.119	4.024	4.024	2,587	-0.05(-1.16%)
Apr 17, 2009	3.834	4.119	3.834	4.071	4,605	-0.14(-3.37%)
Apr 16, 2009	4.166	4.261	3.787	4.213	1,023	+0.05(+1.15%)
Apr 15, 2009	3.834	4.166	3.834	4.165	253	+0.14(+3.52%)
Apr 14, 2009	3.740	4.024	3.740	4.024	200	-0.19(-4.49%)
Apr 13, 2009	3.740	4.213	3.692	4.213	657	-0.05(-1.11%)
Apr 09, 2009	3.834	4.261	3.834	4.261	2,746	+0.05(+1.12%)
Apr 08, 2009	3.976	4.213	3.976	4.213	168	+0.14(+3.50%)
Apr 07, 2009	3.598	4.071	3.598	4.071	496	-0.19(-4.46%)
Apr 06, 2009	4.261	4.261	3.834	4.261	2,687	-0.09(-2.16%)
Apr 03, 2009	4.119	4.355	4.119	4.355	348	-0.05(-1.08%)
Apr 02, 2009	3.929	4.402	3.882	4.402	1,790	-0.10(-2.12%)
Apr 01, 2009	3.882	4.497	3.882	4.497	813	+0.09(+2.15%)
Mar 31, 2009	4.024	4.497	4.024	4.403	697	+0.09(+2.20%)
Mar 30, 2009	4.166	4.308	3.882	4.308	2,697	+0.05(+1.11%)
Mar 26, 2009	3.929	4.261	3.929	4.261	1,314	-0.19(-4.25%)
Mar 23, 2009	4.449	4.449	4.449	4.449	0	+0.19(+4.43%)
Mar 20, 2009	4.261	4.261	3.882	4.261	539	-0.24(-5.26%)
Mar 19, 2009	4.071	4.497	4.071	4.497	52	-0.09(-2.06%)
Mar 18, 2009	3.934	4.639	3.934	4.592	549	-0.05(-1.01%)
Mar 17, 2009	3.930	4.639	3.930	4.639	147	-0.00(-0.01%)
Mar 16, 2009	4.071	4.639	4.071	4.639	63	-0.05(-1.01%)
Mar 13, 2009	4.119	4.687	4.071	4.687	147	+0.09(+2.06%)
Mar 12, 2009	4.119	4.592	4.119	4.592	42	-0.05(-1.02%)
Mar 11, 2009	4.261	4.639	4.261	4.639	42	+0.05(+1.03%)
Mar 10, 2009	3.882	4.592	3.882	4.592	211	+0.00(+0.00%)
Mar 09, 2009	3.882	4.592	3.882	4.592	48	-0.09(-2.02%)
Mar 06, 2009	4.261	4.687	3.692	4.687	272	+0.14(+3.13%)
Mar 05, 2009	4.497	4.545	4.024	4.545	111	+0.05(+1.05%)