Eltek Ltd. (ELTK)
NASDAQ: ELTK · Real-Time Price · USD
8.25
0.00 (0.00%)
Apr 29, 2025, 4:00 PM EDT - Market closed

Eltek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20258.358.358.158.258.25-7,497
Apr 28, 20258.618.618.258.258.250.24%913
Apr 25, 20258.608.608.198.238.23-0.84%1,550
Apr 24, 20258.258.428.248.308.30-1.59%1,705
Apr 23, 20258.388.438.388.438.431.98%955
Apr 22, 20257.838.377.838.278.27-1.19%5,663
Apr 21, 20258.518.728.308.378.18-1.88%3,314
Apr 17, 20258.568.708.508.538.34-2.07%5,033
Apr 16, 20258.658.718.398.718.512.47%3,713
Apr 15, 20258.468.508.418.508.313.03%3,925
Apr 14, 20258.258.298.158.258.070.18%6,245
Apr 11, 20258.168.418.168.248.05-1.85%4,076
Apr 10, 20258.408.408.158.398.200.48%6,196
Apr 9, 20257.908.407.658.358.168.72%11,963
Apr 8, 20258.408.407.657.687.51-5.54%10,013
Apr 7, 20258.138.207.818.137.95-1.09%20,206
Apr 4, 20258.118.438.118.228.040.24%18,873
Apr 3, 20258.238.338.208.208.02-1.80%3,295
Apr 2, 20258.518.518.208.358.16-1.18%12,024
Apr 1, 20258.528.528.328.458.261.44%3,230
Mar 31, 20258.248.478.068.338.14-1.88%7,450
Mar 28, 20258.558.738.498.498.30-0.35%6,008
Mar 27, 20258.458.528.448.528.33-0.39%1,732
Mar 26, 20258.698.808.508.558.36-1.24%7,023
Mar 25, 20258.618.708.608.668.470.70%4,867
Mar 24, 20258.538.678.138.608.410.82%16,029
Mar 21, 20258.688.798.348.538.34-1.56%9,417
Mar 20, 20258.688.878.598.678.470.52%4,789
Mar 19, 20258.918.918.598.628.43-1.71%7,928
Mar 18, 20258.628.948.518.778.571.68%58,202
Mar 17, 20258.388.758.328.638.431.47%16,963
Mar 14, 20258.528.568.298.508.311.43%5,981
Mar 13, 20258.398.508.078.388.19-2.10%49,552
Mar 12, 20258.308.668.308.568.372.15%22,107
Mar 11, 20258.608.958.058.388.19-23.19%181,476
Mar 10, 202511.2011.2310.7810.9110.67-3.28%28,298
Mar 7, 202511.4211.4211.2811.2811.03-0.96%13,930
Mar 6, 202511.2111.4211.1911.3911.130.17%11,921
Mar 5, 202511.1311.3711.1311.3711.121.11%4,324
Mar 4, 202511.1511.3611.1011.2510.990.40%25,042
Mar 3, 202511.4511.5511.0911.2010.95-3.28%17,079
Feb 28, 202511.5111.7511.3211.5811.320.61%5,492
Feb 27, 202511.3211.5811.3211.5111.250.13%4,692
Feb 26, 202511.0511.5011.0511.5011.241.91%6,957
Feb 25, 202511.1711.2811.0511.2811.030.45%7,426
Feb 24, 202511.1911.3010.9111.2310.980.81%11,240
Feb 21, 202511.2511.3011.0811.1410.89-0.98%8,267
Feb 20, 202511.6011.6011.0511.2511.00-2.51%10,960
Feb 19, 202511.4111.5411.3011.5411.281.01%5,548
Feb 18, 202511.2611.4911.0111.4311.170.66%6,840