NasdaqCM - Delayed Quote • USD
Eltek Ltd. (ELTK)
At close: 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.07 | 11.24 | 10.86 | 10.90 | 10.90 | 48,687 |
Apr 25, 2024 | 11.10 | 11.17 | 10.67 | 11.17 | 11.17 | 18,600 |
Apr 24, 2024 | 10.90 | 11.10 | 10.83 | 11.10 | 11.10 | 8,300 |
Apr 23, 2024 | 10.90 | 10.98 | 10.63 | 10.79 | 10.79 | 28,100 |
Apr 22, 2024 | 11.08 | 11.09 | 10.53 | 10.80 | 10.80 | 37,500 |
Apr 19, 2024 | 11.25 | 11.25 | 10.65 | 10.91 | 10.91 | 48,100 |
Apr 18, 2024 | 11.19 | 11.30 | 10.76 | 11.25 | 11.25 | 82,000 |
Apr 17, 2024 | 10.33 | 10.86 | 10.31 | 10.86 | 10.86 | 89,100 |
Apr 16, 2024 | 9.87 | 10.30 | 9.81 | 10.25 | 10.25 | 62,300 |
Apr 15, 2024 | 9.75 | 9.96 | 9.75 | 9.94 | 9.94 | 45,300 |
Apr 12, 2024 | 10.00 | 10.30 | 9.71 | 9.73 | 9.73 | 69,600 |
Apr 11, 2024 | 10.05 | 10.21 | 9.88 | 10.01 | 10.01 | 116,500 |
Apr 10, 2024 | 9.88 | 10.36 | 9.88 | 10.17 | 10.17 | 48,800 |
Apr 9, 2024 | 10.20 | 10.36 | 9.83 | 10.07 | 10.07 | 92,800 |
Apr 8, 2024 | 10.75 | 10.75 | 10.12 | 10.25 | 10.25 | 116,100 |
Apr 5, 2024 | 10.52 | 10.85 | 10.52 | 10.72 | 10.72 | 44,500 |
Apr 4, 2024 | 10.96 | 11.06 | 10.62 | 10.62 | 10.62 | 48,800 |
Apr 3, 2024 | 10.61 | 10.93 | 10.61 | 10.88 | 10.88 | 30,100 |
Apr 2, 2024 | 10.71 | 10.88 | 10.59 | 10.76 | 10.76 | 39,800 |
Apr 1, 2024 | 11.05 | 11.06 | 10.65 | 10.76 | 10.76 | 77,800 |
Mar 28, 2024 | 10.99 | 11.41 | 10.95 | 11.14 | 11.14 | 40,300 |
Mar 27, 2024 | 11.14 | 11.31 | 10.92 | 11.06 | 11.06 | 55,500 |
Mar 26, 2024 | 11.75 | 11.75 | 11.08 | 11.09 | 11.09 | 66,100 |
Mar 25, 2024 | 11.77 | 12.07 | 11.57 | 11.60 | 11.60 | 65,300 |
Mar 22, 2024 | 11.73 | 12.11 | 11.72 | 11.92 | 11.92 | 52,400 |
Mar 21, 2024 | 11.12 | 11.85 | 11.12 | 11.69 | 11.69 | 130,600 |
Mar 20, 2024 | 10.60 | 11.25 | 10.46 | 11.20 | 11.20 | 92,400 |
Mar 19, 2024 | 10.33 | 10.78 | 10.13 | 10.64 | 10.64 | 83,800 |
Mar 18, 2024 | 10.55 | 10.65 | 10.12 | 10.48 | 10.48 | 198,100 |
Mar 15, 2024 | 10.24 | 10.72 | 10.23 | 10.58 | 10.58 | 80,600 |
Mar 14, 2024 | 10.40 | 10.46 | 10.00 | 10.42 | 10.42 | 110,700 |
Mar 13, 2024 | 10.60 | 10.93 | 10.16 | 10.40 | 10.40 | 167,700 |
Mar 12, 2024 | 10.59 | 11.14 | 10.40 | 10.65 | 10.65 | 165,900 |
Mar 11, 2024 | 12.06 | 12.06 | 10.31 | 10.66 | 10.66 | 744,800 |
Mar 8, 2024 | 13.67 | 14.04 | 13.56 | 13.91 | 13.91 | 86,200 |
Mar 7, 2024 | 13.95 | 13.95 | 13.40 | 13.76 | 13.76 | 94,700 |
Mar 6, 2024 | 13.51 | 14.12 | 13.36 | 13.93 | 13.93 | 84,400 |
Mar 5, 2024 | 13.43 | 13.45 | 13.06 | 13.29 | 13.29 | 102,600 |
Mar 4, 2024 | 13.71 | 14.09 | 13.39 | 13.43 | 13.43 | 160,400 |
Mar 1, 2024 | 13.67 | 14.17 | 13.50 | 13.70 | 13.70 | 132,200 |
Feb 29, 2024 | 13.30 | 14.01 | 13.06 | 13.98 | 13.98 | 169,100 |
Feb 28, 2024 | 13.44 | 13.75 | 13.19 | 13.21 | 13.21 | 104,800 |
Feb 27, 2024 | 13.92 | 14.21 | 13.50 | 13.62 | 13.62 | 88,900 |
Feb 26, 2024 | 13.44 | 14.52 | 13.43 | 13.94 | 13.94 | 222,700 |
Feb 23, 2024 | 13.51 | 13.88 | 13.11 | 13.55 | 13.55 | 112,900 |
Feb 22, 2024 | 13.37 | 14.22 | 13.11 | 13.59 | 13.59 | 220,700 |
Feb 21, 2024 | 14.37 | 14.37 | 13.13 | 13.25 | 13.25 | 205,300 |
Feb 20, 2024 | 14.89 | 15.44 | 14.53 | 14.75 | 14.75 | 178,000 |
Feb 16, 2024 | 15.82 | 16.01 | 14.56 | 15.18 | 15.18 | 285,300 |
Feb 15, 2024 | 16.45 | 16.53 | 15.41 | 16.21 | 16.21 | 175,500 |
Feb 14, 2024 | 17.01 | 17.13 | 15.65 | 16.25 | 16.25 | 373,200 |
Feb 13, 2024 | 19.05 | 20.00 | 16.34 | 16.36 | 16.36 | 577,400 |
Feb 12, 2024 | 19.35 | 22.80 | 19.05 | 22.40 | 22.40 | 557,000 |
Feb 9, 2024 | 17.19 | 18.89 | 17.18 | 18.89 | 18.89 | 100,300 |
Feb 8, 2024 | 17.00 | 17.71 | 17.00 | 17.45 | 17.45 | 46,900 |
Feb 7, 2024 | 18.66 | 18.66 | 16.66 | 17.00 | 17.00 | 151,500 |
Feb 6, 2024 | 18.57 | 19.48 | 17.66 | 18.12 | 18.12 | 154,300 |
Feb 5, 2024 | 19.68 | 19.80 | 18.24 | 19.46 | 19.46 | 81,500 |
Feb 2, 2024 | 19.57 | 20.97 | 19.10 | 19.68 | 19.68 | 121,800 |
Feb 1, 2024 | 17.16 | 19.60 | 16.98 | 19.60 | 19.60 | 103,400 |
Jan 31, 2024 | 17.85 | 17.85 | 16.51 | 17.10 | 17.10 | 79,500 |
Jan 30, 2024 | 18.06 | 18.30 | 17.06 | 17.68 | 17.68 | 54,400 |
Jan 29, 2024 | 19.92 | 19.92 | 16.71 | 17.69 | 17.69 | 259,400 |
Jan 26, 2024 | 19.78 | 19.82 | 18.66 | 19.50 | 19.50 | 110,400 |
Jan 25, 2024 | 18.81 | 20.19 | 18.24 | 19.25 | 19.25 | 185,200 |
Jan 24, 2024 | 18.00 | 18.78 | 17.91 | 18.23 | 18.23 | 84,900 |
Jan 23, 2024 | 18.53 | 18.53 | 17.90 | 18.10 | 18.10 | 92,500 |
Jan 22, 2024 | 17.56 | 18.45 | 17.41 | 18.29 | 18.29 | 206,000 |
Jan 19, 2024 | 16.19 | 17.66 | 15.61 | 17.39 | 17.39 | 175,500 |
Jan 18, 2024 | 16.86 | 17.00 | 15.53 | 16.08 | 16.08 | 117,400 |
Jan 17, 2024 | 15.27 | 16.73 | 15.10 | 16.71 | 16.71 | 171,800 |
Jan 16, 2024 | 14.71 | 15.46 | 14.71 | 15.02 | 15.02 | 35,300 |
Jan 12, 2024 | 15.56 | 15.82 | 14.71 | 14.80 | 14.80 | 43,500 |
Jan 11, 2024 | 15.47 | 15.73 | 14.61 | 15.56 | 15.56 | 46,600 |
Jan 10, 2024 | 15.57 | 15.87 | 15.32 | 15.73 | 15.73 | 77,200 |
Jan 9, 2024 | 14.79 | 15.90 | 14.77 | 15.87 | 15.87 | 77,500 |
Jan 8, 2024 | 14.90 | 14.90 | 14.01 | 14.80 | 14.80 | 80,800 |
Jan 5, 2024 | 15.22 | 15.22 | 14.57 | 14.90 | 14.90 | 54,000 |
Jan 4, 2024 | 14.83 | 15.65 | 14.76 | 15.22 | 15.22 | 109,400 |
Jan 3, 2024 | 13.60 | 14.81 | 13.51 | 14.81 | 14.81 | 220,500 |
Jan 2, 2024 | 13.68 | 13.94 | 13.00 | 13.17 | 13.17 | 73,000 |
Dec 29, 2023 | 13.74 | 14.26 | 13.12 | 13.95 | 13.95 | 72,700 |
Dec 28, 2023 | 14.00 | 14.45 | 13.53 | 13.87 | 13.87 | 61,800 |
Dec 27, 2023 | 14.40 | 14.40 | 13.60 | 13.90 | 13.90 | 88,400 |
Dec 26, 2023 | 14.95 | 14.95 | 13.61 | 14.25 | 14.25 | 106,200 |
Dec 22, 2023 | 14.10 | 14.99 | 13.75 | 14.73 | 14.73 | 118,900 |
Dec 21, 2023 | 13.61 | 14.03 | 13.31 | 14.03 | 14.03 | 117,100 |
Dec 20, 2023 | 13.46 | 14.41 | 12.36 | 13.00 | 13.00 | 240,100 |
Dec 19, 2023 | 14.78 | 14.96 | 12.90 | 13.38 | 13.38 | 297,600 |
Dec 18, 2023 | 15.75 | 15.75 | 14.00 | 14.47 | 14.47 | 175,100 |
Dec 15, 2023 | 15.63 | 15.98 | 14.74 | 15.50 | 15.50 | 60,100 |
Dec 14, 2023 | 16.15 | 16.15 | 14.35 | 15.41 | 15.41 | 111,300 |
Dec 13, 2023 | 14.38 | 16.23 | 14.38 | 15.59 | 15.59 | 154,200 |
Dec 12, 2023 | 0.22 Dividend | |||||
Dec 12, 2023 | 15.11 | 15.30 | 13.53 | 14.25 | 14.25 | 113,700 |
Dec 11, 2023 | 13.41 | 15.53 | 13.25 | 14.86 | 14.64 | 411,000 |
Dec 8, 2023 | 12.37 | 12.73 | 12.31 | 12.45 | 12.27 | 20,700 |
Dec 7, 2023 | 12.59 | 12.81 | 12.33 | 12.61 | 12.42 | 33,800 |
Dec 6, 2023 | 12.62 | 12.96 | 12.37 | 12.76 | 12.57 | 26,600 |
Dec 5, 2023 | 12.81 | 13.19 | 12.32 | 12.46 | 12.28 | 37,400 |
Dec 4, 2023 | 12.66 | 12.95 | 12.00 | 12.78 | 12.59 | 104,900 |
Dec 1, 2023 | 12.43 | 12.97 | 12.21 | 12.96 | 12.77 | 37,600 |
Nov 30, 2023 | 12.60 | 12.60 | 12.00 | 12.30 | 12.12 | 24,200 |
Nov 29, 2023 | 12.19 | 12.75 | 11.90 | 12.50 | 12.31 | 51,100 |
Nov 28, 2023 | 13.00 | 13.22 | 11.93 | 11.94 | 11.76 | 92,200 |
Nov 27, 2023 | 14.18 | 14.18 | 13.02 | 13.17 | 12.98 | 98,300 |
Nov 24, 2023 | 12.71 | 14.23 | 12.66 | 14.18 | 13.97 | 91,900 |
Nov 22, 2023 | 13.59 | 13.76 | 12.22 | 12.66 | 12.47 | 91,100 |
Nov 21, 2023 | 13.00 | 13.97 | 12.69 | 13.63 | 13.43 | 117,700 |
Nov 20, 2023 | 12.49 | 13.74 | 11.51 | 13.30 | 13.10 | 220,000 |
Nov 17, 2023 | 12.49 | 12.88 | 11.82 | 12.76 | 12.57 | 118,900 |
Nov 16, 2023 | 12.73 | 12.90 | 11.01 | 11.53 | 11.36 | 136,400 |
Nov 15, 2023 | 12.05 | 12.38 | 11.28 | 12.00 | 11.82 | 95,000 |
Nov 14, 2023 | 10.94 | 11.73 | 10.94 | 11.61 | 11.44 | 77,500 |
Nov 13, 2023 | 11.35 | 11.90 | 10.47 | 10.97 | 10.81 | 76,400 |
Nov 10, 2023 | 11.02 | 11.40 | 11.02 | 11.35 | 11.18 | 20,100 |
Nov 9, 2023 | 10.64 | 11.48 | 10.60 | 11.27 | 11.10 | 52,500 |
Nov 8, 2023 | 10.40 | 10.65 | 10.23 | 10.46 | 10.31 | 21,300 |
Nov 7, 2023 | 10.17 | 10.66 | 9.77 | 10.38 | 10.23 | 61,400 |
Nov 6, 2023 | 9.92 | 10.15 | 9.39 | 10.15 | 10.00 | 67,500 |
Nov 3, 2023 | 10.03 | 10.15 | 9.36 | 9.39 | 9.25 | 32,300 |
Nov 2, 2023 | 9.50 | 9.77 | 9.31 | 9.42 | 9.28 | 16,700 |
Nov 1, 2023 | 9.38 | 9.62 | 9.01 | 9.37 | 9.23 | 35,600 |
Oct 31, 2023 | 9.45 | 9.74 | 9.01 | 9.38 | 9.24 | 11,200 |
Oct 30, 2023 | 9.40 | 9.51 | 9.29 | 9.31 | 9.17 | 6,600 |
Oct 27, 2023 | 9.53 | 9.96 | 9.36 | 9.50 | 9.36 | 10,000 |
Oct 26, 2023 | 10.33 | 10.54 | 9.20 | 9.38 | 9.24 | 60,300 |
Oct 25, 2023 | 10.33 | 10.33 | 9.83 | 10.08 | 9.93 | 70,300 |
Oct 24, 2023 | 9.20 | 10.32 | 9.20 | 9.81 | 9.66 | 25,400 |
Oct 23, 2023 | 8.87 | 9.55 | 8.72 | 9.18 | 9.04 | 43,700 |
Oct 20, 2023 | 9.61 | 9.61 | 8.61 | 9.11 | 8.98 | 64,100 |
Oct 19, 2023 | 10.22 | 10.22 | 9.64 | 9.64 | 9.50 | 23,400 |
Oct 18, 2023 | 9.81 | 10.43 | 9.81 | 10.42 | 10.27 | 42,400 |
Oct 17, 2023 | 9.50 | 10.34 | 9.49 | 9.84 | 9.69 | 70,900 |
Oct 16, 2023 | 9.29 | 9.81 | 9.26 | 9.62 | 9.48 | 107,200 |
Oct 13, 2023 | 9.07 | 9.28 | 8.77 | 9.23 | 9.09 | 37,300 |
Oct 12, 2023 | 9.75 | 10.07 | 8.87 | 9.08 | 8.95 | 102,300 |
Oct 11, 2023 | 11.29 | 11.35 | 8.50 | 9.75 | 9.61 | 208,000 |
Oct 10, 2023 | 10.75 | 11.49 | 10.55 | 11.35 | 11.18 | 53,500 |
Oct 9, 2023 | 10.45 | 10.75 | 10.00 | 10.64 | 10.48 | 48,300 |
Oct 6, 2023 | 10.49 | 10.70 | 9.90 | 10.57 | 10.41 | 46,500 |
Oct 5, 2023 | 10.62 | 10.62 | 9.88 | 10.28 | 10.13 | 17,800 |
Oct 4, 2023 | 9.75 | 10.55 | 9.65 | 10.33 | 10.18 | 41,200 |
Oct 3, 2023 | 9.48 | 9.84 | 9.35 | 9.60 | 9.46 | 15,000 |
Oct 2, 2023 | 9.65 | 9.82 | 9.30 | 9.62 | 9.48 | 17,100 |
Sep 29, 2023 | 9.18 | 9.86 | 9.09 | 9.47 | 9.33 | 17,200 |
Sep 28, 2023 | 8.92 | 9.22 | 8.82 | 9.01 | 8.88 | 21,700 |
Sep 27, 2023 | 8.86 | 8.97 | 8.80 | 8.81 | 8.68 | 13,500 |
Sep 26, 2023 | 8.80 | 8.98 | 8.80 | 8.83 | 8.70 | 8,100 |
Sep 25, 2023 | 8.91 | 9.01 | 8.75 | 8.85 | 8.72 | 51,000 |
Sep 22, 2023 | 10.06 | 10.06 | 9.14 | 9.38 | 9.24 | 59,700 |
Sep 21, 2023 | 10.16 | 10.79 | 10.00 | 10.10 | 9.95 | 68,100 |
Sep 20, 2023 | 8.99 | 10.14 | 8.99 | 10.14 | 9.99 | 67,600 |
Sep 19, 2023 | 8.39 | 9.00 | 8.38 | 9.00 | 8.87 | 28,200 |
Sep 18, 2023 | 8.08 | 8.39 | 8.04 | 8.19 | 8.07 | 50,300 |
Sep 15, 2023 | 8.36 | 8.44 | 8.05 | 8.39 | 8.27 | 14,600 |
Sep 14, 2023 | 8.02 | 8.41 | 8.02 | 8.27 | 8.15 | 12,800 |
Sep 13, 2023 | 8.16 | 8.34 | 8.07 | 8.08 | 7.96 | 10,000 |
Sep 12, 2023 | 8.31 | 8.40 | 8.12 | 8.12 | 8.00 | 8,100 |
Sep 11, 2023 | 8.16 | 8.40 | 8.14 | 8.30 | 8.18 | 30,000 |
Sep 8, 2023 | 8.20 | 8.49 | 8.05 | 8.27 | 8.15 | 27,400 |
Sep 7, 2023 | 8.09 | 8.42 | 8.07 | 8.07 | 7.95 | 6,600 |
Sep 6, 2023 | 8.31 | 8.49 | 8.00 | 8.16 | 8.04 | 20,600 |
Sep 5, 2023 | 8.40 | 8.40 | 8.23 | 8.32 | 8.20 | 23,300 |
Sep 1, 2023 | 8.28 | 8.60 | 8.19 | 8.40 | 8.28 | 29,400 |
Aug 31, 2023 | 8.18 | 8.50 | 8.18 | 8.26 | 8.14 | 33,800 |
Aug 30, 2023 | 8.16 | 8.51 | 8.15 | 8.28 | 8.16 | 42,100 |
Aug 29, 2023 | 8.32 | 8.48 | 8.10 | 8.15 | 8.03 | 25,900 |
Aug 28, 2023 | 8.14 | 8.48 | 8.06 | 8.32 | 8.20 | 32,700 |
Aug 25, 2023 | 8.25 | 8.35 | 8.11 | 8.19 | 8.07 | 19,200 |
Aug 24, 2023 | 8.38 | 8.38 | 8.10 | 8.15 | 8.03 | 31,000 |
Aug 23, 2023 | 8.70 | 8.70 | 8.41 | 8.43 | 8.31 | 34,900 |
Aug 22, 2023 | 8.91 | 8.91 | 8.50 | 8.87 | 8.74 | 31,600 |
Aug 21, 2023 | 8.30 | 9.18 | 8.30 | 8.51 | 8.38 | 192,200 |
Aug 18, 2023 | 7.91 | 7.97 | 7.64 | 7.66 | 7.55 | 26,100 |
Aug 17, 2023 | 7.46 | 7.97 | 7.37 | 7.95 | 7.83 | 17,200 |
Aug 16, 2023 | 7.06 | 7.46 | 7.06 | 7.27 | 7.16 | 17,800 |
Aug 15, 2023 | 7.46 | 7.56 | 7.17 | 7.17 | 7.06 | 22,500 |
Aug 14, 2023 | 7.74 | 7.74 | 7.19 | 7.48 | 7.37 | 45,300 |
Aug 11, 2023 | 7.84 | 8.25 | 7.84 | 8.05 | 7.93 | 10,300 |
Aug 10, 2023 | 7.71 | 8.29 | 7.71 | 7.76 | 7.65 | 8,900 |
Aug 9, 2023 | 7.80 | 8.12 | 7.80 | 7.83 | 7.71 | 5,800 |
Aug 8, 2023 | 7.91 | 8.06 | 7.66 | 7.71 | 7.60 | 8,400 |
Aug 7, 2023 | 7.20 | 8.10 | 7.20 | 7.91 | 7.79 | 36,200 |
Aug 4, 2023 | 7.24 | 7.40 | 7.06 | 7.20 | 7.09 | 9,000 |
Aug 3, 2023 | 7.74 | 7.97 | 7.14 | 7.16 | 7.05 | 56,500 |
Aug 2, 2023 | 7.99 | 8.02 | 7.60 | 7.61 | 7.50 | 12,500 |
Aug 1, 2023 | 7.98 | 8.32 | 7.68 | 7.90 | 7.78 | 23,100 |
Jul 31, 2023 | 8.45 | 8.99 | 8.01 | 8.16 | 8.04 | 90,300 |
Jul 28, 2023 | 7.90 | 8.34 | 7.90 | 8.09 | 7.97 | 18,600 |
Jul 27, 2023 | 8.66 | 9.07 | 7.85 | 7.90 | 7.78 | 70,400 |
Jul 26, 2023 | 9.13 | 9.27 | 8.54 | 8.83 | 8.70 | 42,300 |
Jul 25, 2023 | 9.08 | 9.38 | 8.94 | 9.11 | 8.98 | 58,500 |
Jul 24, 2023 | 8.78 | 9.00 | 8.77 | 8.95 | 8.82 | 7,500 |
Jul 21, 2023 | 8.89 | 9.08 | 8.60 | 8.99 | 8.86 | 8,800 |
Jul 20, 2023 | 9.21 | 9.21 | 8.71 | 8.73 | 8.60 | 22,200 |
Jul 19, 2023 | 9.00 | 9.40 | 9.00 | 9.22 | 9.08 | 15,100 |
Jul 18, 2023 | 9.21 | 9.42 | 8.70 | 9.01 | 8.88 | 41,000 |
Jul 17, 2023 | 10.08 | 10.08 | 9.08 | 9.08 | 8.95 | 79,600 |
Jul 14, 2023 | 9.83 | 9.96 | 9.45 | 9.96 | 9.81 | 10,700 |
Jul 13, 2023 | 9.69 | 9.88 | 9.20 | 9.68 | 9.54 | 58,700 |
Jul 12, 2023 | 9.62 | 9.71 | 9.43 | 9.47 | 9.33 | 9,700 |
Jul 11, 2023 | 9.84 | 10.02 | 9.35 | 9.57 | 9.43 | 56,600 |
Jul 10, 2023 | 9.80 | 10.40 | 9.73 | 9.81 | 9.66 | 122,900 |
Jul 7, 2023 | 9.77 | 9.97 | 9.67 | 9.96 | 9.81 | 13,900 |
Jul 6, 2023 | 9.78 | 9.99 | 9.57 | 9.72 | 9.58 | 17,900 |
Jul 5, 2023 | 10.43 | 10.46 | 9.59 | 9.92 | 9.77 | 41,700 |
Jul 3, 2023 | 10.06 | 10.43 | 9.57 | 10.43 | 10.28 | 67,000 |
Jun 30, 2023 | 9.69 | 9.97 | 9.01 | 9.35 | 9.21 | 52,900 |
Jun 29, 2023 | 10.28 | 10.44 | 9.38 | 9.61 | 9.47 | 63,700 |
Jun 28, 2023 | 9.90 | 10.39 | 9.90 | 10.29 | 10.14 | 20,000 |
Jun 27, 2023 | 9.53 | 9.91 | 9.43 | 9.89 | 9.74 | 29,700 |
Jun 26, 2023 | 10.41 | 10.82 | 9.31 | 9.34 | 9.20 | 66,500 |
Jun 23, 2023 | 10.91 | 10.94 | 10.53 | 10.59 | 10.43 | 44,000 |
Jun 22, 2023 | 10.99 | 10.99 | 10.76 | 10.96 | 10.80 | 28,200 |
Jun 21, 2023 | 10.89 | 10.99 | 10.20 | 10.99 | 10.83 | 51,700 |
Jun 20, 2023 | 9.67 | 10.92 | 9.67 | 10.74 | 10.58 | 131,900 |
Jun 16, 2023 | 10.45 | 10.47 | 9.92 | 10.32 | 10.17 | 13,100 |
Jun 15, 2023 | 9.78 | 10.48 | 9.62 | 10.28 | 10.13 | 71,700 |
Jun 14, 2023 | 9.87 | 10.07 | 9.61 | 9.78 | 9.64 | 18,100 |
Jun 13, 2023 | 10.30 | 10.45 | 9.72 | 9.87 | 9.72 | 38,700 |
Jun 12, 2023 | 9.60 | 10.30 | 9.20 | 10.06 | 9.91 | 81,800 |
Jun 9, 2023 | 9.19 | 9.56 | 9.19 | 9.50 | 9.36 | 11,600 |
Jun 8, 2023 | 9.86 | 9.86 | 8.88 | 9.24 | 9.10 | 54,000 |
Jun 7, 2023 | 10.00 | 10.08 | 9.82 | 9.98 | 9.83 | 41,800 |
Jun 6, 2023 | 9.50 | 10.50 | 9.35 | 10.40 | 10.25 | 148,200 |
Jun 5, 2023 | 9.22 | 9.76 | 9.06 | 9.39 | 9.25 | 56,900 |
Jun 2, 2023 | 8.90 | 9.48 | 8.73 | 9.46 | 9.32 | 65,700 |
Jun 1, 2023 | 9.90 | 9.90 | 8.38 | 8.90 | 8.77 | 93,900 |
May 31, 2023 | 8.21 | 9.96 | 8.21 | 9.92 | 9.77 | 83,000 |
May 30, 2023 | 7.90 | 8.50 | 7.60 | 8.34 | 8.22 | 86,100 |
May 26, 2023 | 7.48 | 7.55 | 7.30 | 7.50 | 7.39 | 22,400 |
May 25, 2023 | 7.57 | 7.63 | 7.08 | 7.59 | 7.48 | 35,500 |
May 24, 2023 | 7.63 | 7.63 | 7.05 | 7.50 | 7.39 | 39,700 |
May 23, 2023 | 7.28 | 7.66 | 6.78 | 7.45 | 7.34 | 71,500 |
May 22, 2023 | 7.15 | 7.82 | 6.50 | 7.20 | 7.09 | 292,000 |
May 19, 2023 | 5.59 | 6.17 | 5.42 | 6.17 | 6.08 | 133,600 |
May 18, 2023 | 4.85 | 5.68 | 4.60 | 5.41 | 5.33 | 844,800 |
May 17, 2023 | 3.91 | 4.02 | 3.91 | 3.95 | 3.89 | 10,500 |
May 16, 2023 | 3.90 | 4.02 | 3.90 | 3.91 | 3.85 | 5,400 |
May 15, 2023 | 3.91 | 3.91 | 3.91 | 3.91 | 3.85 | 400 |
May 12, 2023 | 3.91 | 3.92 | 3.91 | 3.92 | 3.86 | 500 |
May 11, 2023 | 3.93 | 3.95 | 3.91 | 3.91 | 3.85 | 5,100 |
May 10, 2023 | 3.91 | 3.96 | 3.91 | 3.94 | 3.88 | 2,400 |
May 9, 2023 | 3.95 | 3.99 | 3.92 | 3.99 | 3.93 | 1,000 |
May 8, 2023 | 4.03 | 4.03 | 4.03 | 4.03 | 3.97 | 300 |
May 5, 2023 | 4.07 | 4.07 | 3.90 | 4.03 | 3.97 | 3,800 |
May 4, 2023 | 3.97 | 3.97 | 3.92 | 3.92 | 3.86 | 1,000 |
May 3, 2023 | 3.91 | 3.91 | 3.91 | 3.91 | 3.85 | 300 |
May 2, 2023 | 3.91 | 3.91 | 3.91 | 3.91 | 3.85 | 400 |
May 1, 2023 | 4.08 | 4.08 | 3.91 | 3.92 | 3.86 | 4,000 |
Apr 28, 2023 | 3.90 | 3.94 | 3.90 | 3.94 | 3.88 | 900 |
Apr 27, 2023 | 3.92 | 3.98 | 3.91 | 3.92 | 3.86 | 5,900 |
Related Tickers
MPTI M-tron Industries, Inc.
26.18
-2.57%
RELL Richardson Electronics, Ltd.
10.00
+0.35%
DAKT Daktronics, Inc.
9.29
0.00%
TTMI TTM Technologies, Inc.
15.13
+2.37%
PCBT.TA P.C.B. Technologies Ltd
370.40
0.00%
BELFB Bel Fuse Inc.
57.91
-4.72%
LYTS LSI Industries Inc.
14.77
-2.70%
DSWL Deswell Industries, Inc.
2.3000
-1.29%
LAGR-B.ST Lagercrantz Group AB (publ)
163.10
+4.15%
DAIO Data I/O Corporation
3.1400
-11.55%