Eltek Ltd. (ELTK)
NASDAQ: ELTK · Real-Time Price · USD
10.86
+0.17 (1.59%)
Nov 4, 2024, 4:00 PM EST - Market closed

Eltek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202410.5910.8310.5610.7910.79-10,200
Oct 31, 202410.6310.8410.5410.7910.790.28%16,251
Oct 30, 202410.6010.7610.6010.7610.760.84%10,783
Oct 29, 202410.6410.6910.4010.6710.671.14%13,233
Oct 28, 202410.4510.6810.3310.5510.551.05%34,660
Oct 25, 202410.4510.4510.3510.4410.440.69%3,131
Oct 24, 202410.4510.4610.2710.3710.37-1.07%10,194
Oct 23, 202410.4010.5710.2710.4810.48-0.05%9,430
Oct 22, 202410.5010.5510.4510.4910.49-0.71%3,540
Oct 21, 202410.5010.7210.5010.5610.562.42%22,141
Oct 18, 202410.5210.6010.3110.3110.31-3.55%9,088
Oct 17, 202410.4110.8010.2310.6910.691.81%21,059
Oct 16, 202410.7210.7210.4810.5010.50-1.78%17,719
Oct 15, 202410.5810.7010.5110.6910.691.07%24,825
Oct 14, 202410.3610.5910.3610.5810.581.41%15,168
Oct 11, 202410.7310.7310.3910.4310.43-2.43%13,431
Oct 10, 202410.5710.7810.4010.6910.690.75%20,254
Oct 9, 202410.7510.9010.6010.6110.61-2.21%16,552
Oct 8, 202410.3610.8510.1910.8510.852.65%39,086
Oct 7, 202410.2110.5910.2110.5710.570.86%46,643
Oct 4, 202410.2410.4910.0510.4810.481.55%41,888
Oct 3, 202410.3110.4010.0510.3210.320.19%26,576
Oct 2, 202410.0010.759.8510.3010.30-6.70%206,681
Oct 1, 202410.7211.0410.6811.0411.041.19%46,593
Sep 30, 202410.5810.9110.5810.9110.911.68%10,285
Sep 27, 202410.7110.8110.6310.7310.73-0.09%10,162
Sep 26, 202410.7510.8110.6210.7410.74-4,796
Sep 25, 202410.5310.7410.5310.7410.742.09%6,117
Sep 24, 202410.7010.7510.5210.5210.52-1.96%8,841
Sep 23, 202410.8911.0410.6510.7310.73-2.63%13,758
Sep 20, 202410.9411.0210.6111.0211.02-0.36%10,243
Sep 19, 202410.9711.0810.9011.0611.060.73%13,153
Sep 18, 202410.8510.9810.7410.9810.981.95%10,551
Sep 17, 202410.8310.8810.7110.7710.77-0.28%8,600
Sep 16, 202410.9110.9110.7310.8010.80-0.83%8,019
Sep 13, 202410.7410.9710.7410.8910.89-8,375
Sep 12, 202410.8010.9310.7910.8910.891.30%12,588
Sep 11, 202410.6610.9010.6610.7510.750.19%3,272
Sep 10, 202410.7010.9110.6110.7310.73-1.29%17,199
Sep 9, 202410.9010.9510.6010.8710.87-0.82%79,106
Sep 6, 202410.7810.9610.7010.9610.961.01%8,830
Sep 5, 202410.7510.9010.7010.8510.850.09%15,686
Sep 4, 202410.4110.8410.4110.8410.842.26%19,649
Sep 3, 202410.6110.6810.4010.6010.60-0.84%11,382
Aug 30, 202410.6710.7010.5110.6910.690.28%8,701
Aug 29, 202410.5710.9010.5610.6610.660.19%14,626
Aug 28, 202410.6810.7310.5710.6410.64-0.75%8,875
Aug 27, 202410.6010.7510.5010.7210.721.42%17,027
Aug 26, 202410.5510.5710.2010.5710.57-0.09%15,667
Aug 23, 202410.5010.6710.4610.5810.580.57%17,498
Aug 22, 202410.5110.5710.4510.5210.520.19%8,678
Aug 21, 202410.1210.5110.0010.5010.505.11%57,703
Aug 20, 20249.9610.159.949.999.990.20%7,104
Aug 19, 202410.0010.319.919.979.970.30%46,627
Aug 16, 20249.3810.009.389.949.94-0.60%42,675
Aug 15, 20249.4810.159.1410.0010.00-10.71%153,776
Aug 14, 202411.1311.3511.1311.2011.20-0.36%12,809
Aug 13, 202411.4011.4011.0111.2411.24-1.06%31,672
Aug 12, 202410.2511.4810.2511.3611.3613.49%73,539
Aug 9, 202410.0410.129.9810.0110.01-0.89%39,244
Aug 8, 20249.5210.209.5210.1010.105.32%34,458
Aug 7, 20249.669.729.529.599.590.95%10,554
Aug 6, 20249.769.899.509.509.50-1.55%20,838
Aug 5, 20249.009.659.009.659.652.77%16,831
Aug 2, 20249.689.779.399.399.39-3.79%29,907
Aug 1, 20249.859.999.729.769.76-0.61%25,689
Jul 31, 20249.7010.049.709.829.82-0.71%26,856
Jul 30, 20249.8610.049.739.899.89-0.50%33,859
Jul 29, 20249.9510.059.839.949.940.71%9,150
Jul 26, 20249.9410.049.829.879.870.82%15,657
Jul 25, 202410.1710.189.799.799.79-3.74%26,618
Jul 24, 202410.0210.2410.0210.1710.170.49%16,476
Jul 23, 202410.1310.3210.0510.1210.120.70%18,602
Jul 22, 202410.3410.3410.0410.0510.05-1.28%12,564
Jul 19, 202410.3510.4210.0310.1810.18-2.30%20,569
Jul 18, 202410.5110.5910.3510.4210.42-1.79%21,777
Jul 17, 202410.3010.7110.2910.6110.61-0.09%35,972
Jul 16, 202410.4910.6910.4310.6210.623.31%25,297
Jul 15, 20249.8910.379.7810.2810.285.06%36,494
Jul 12, 20249.599.899.559.799.79-1.06%21,152
Jul 11, 20249.689.929.689.899.892.49%24,098
Jul 10, 20249.479.659.479.659.650.94%14,614
Jul 9, 20249.559.679.409.569.561.06%18,652
Jul 8, 20249.459.879.369.469.46-0.53%26,730
Jul 5, 20249.409.549.409.519.510.63%11,568
Jul 3, 20249.419.539.409.459.45-0.32%13,424
Jul 2, 20249.419.599.409.489.480.32%20,500
Jul 1, 20249.599.749.309.459.45-3.08%49,131
Jun 28, 20249.639.879.609.759.750.10%10,252
Jun 27, 20249.619.849.619.749.740.10%12,858
Jun 26, 20249.859.859.609.739.73-0.31%20,987
Jun 25, 20249.859.959.709.769.76-1.91%13,644
Jun 24, 20249.599.969.599.959.953.32%30,047
Jun 21, 20249.869.959.559.639.63-3.41%26,404
Jun 20, 202410.0310.399.849.979.97-2.06%36,404
Jun 18, 202410.5310.5910.1010.1810.18-3.96%25,089
Jun 17, 202410.4510.7110.4510.6010.600.86%18,477
Jun 14, 202410.7110.8210.5110.5110.51-2.69%10,338
Jun 13, 202410.9911.0510.7410.8010.80-2.70%13,876
Jun 12, 202410.7511.1110.7511.1011.102.87%12,106