Eltek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	11.56	11.71	11.19	11.63	11.63	-0.17%	23,413
Nov 19, 2024	11.24	12.00	11.20	11.65	11.65	3.65%	91,781
Nov 18, 2024	10.89	11.45	10.89	11.24	11.24	2.09%	34,210
Nov 15, 2024	11.03	11.12	10.83	11.01	11.01	-0.45%	15,407
Nov 14, 2024	11.10	11.18	11.05	11.06	11.06	-0.98%	7,941
Nov 13, 2024	10.76	11.20	10.76	11.17	11.17	1.55%	16,134
Nov 12, 2024	10.85	11.00	10.60	11.00	11.00	1.15%	19,529
Nov 11, 2024	10.60	10.88	10.60	10.88	10.88	1.45%	8,908
Nov 8, 2024	10.85	10.91	10.56	10.72	10.72	-2.55%	11,517
Nov 7, 2024	10.95	11.00	10.87	11.00	11.00	1.76%	13,989
Nov 6, 2024	10.72	10.88	10.70	10.81	10.81	1.41%	6,342
Nov 5, 2024	10.82	10.90	10.66	10.66	10.66	-1.84%	10,896
Nov 4, 2024	10.59	10.86	10.55	10.86	10.86	0.65%	19,637
Nov 1, 2024	10.59	10.83	10.56	10.79	10.79	-	10,200
Oct 31, 2024	10.63	10.84	10.54	10.79	10.79	0.28%	16,251
Oct 30, 2024	10.60	10.76	10.60	10.76	10.76	0.84%	10,783
Oct 29, 2024	10.64	10.69	10.40	10.67	10.67	1.14%	13,233
Oct 28, 2024	10.45	10.68	10.33	10.55	10.55	1.05%	34,660
Oct 25, 2024	10.45	10.45	10.35	10.44	10.44	0.69%	3,131
Oct 24, 2024	10.45	10.46	10.27	10.37	10.37	-1.07%	10,194
Oct 23, 2024	10.40	10.57	10.27	10.48	10.48	-0.05%	9,430
Oct 22, 2024	10.50	10.55	10.45	10.49	10.49	-0.71%	3,540
Oct 21, 2024	10.50	10.72	10.50	10.56	10.56	2.42%	22,141
Oct 18, 2024	10.52	10.60	10.31	10.31	10.31	-3.55%	9,088
Oct 17, 2024	10.41	10.80	10.23	10.69	10.69	1.81%	21,059
Oct 16, 2024	10.72	10.72	10.48	10.50	10.50	-1.78%	17,719
Oct 15, 2024	10.58	10.70	10.51	10.69	10.69	1.07%	24,825
Oct 14, 2024	10.36	10.59	10.36	10.58	10.58	1.41%	15,168
Oct 11, 2024	10.73	10.73	10.39	10.43	10.43	-2.43%	13,431
Oct 10, 2024	10.57	10.78	10.40	10.69	10.69	0.75%	20,254
Oct 9, 2024	10.75	10.90	10.60	10.61	10.61	-2.21%	16,552
Oct 8, 2024	10.36	10.85	10.19	10.85	10.85	2.65%	39,086
Oct 7, 2024	10.21	10.59	10.21	10.57	10.57	0.86%	46,643
Oct 4, 2024	10.24	10.49	10.05	10.48	10.48	1.55%	41,888
Oct 3, 2024	10.31	10.40	10.05	10.32	10.32	0.19%	26,576
Oct 2, 2024	10.00	10.75	9.85	10.30	10.30	-6.70%	206,681
Oct 1, 2024	10.72	11.04	10.68	11.04	11.04	1.19%	46,593
Sep 30, 2024	10.58	10.91	10.58	10.91	10.91	1.68%	10,285
Sep 27, 2024	10.71	10.81	10.63	10.73	10.73	-0.09%	10,162
Sep 26, 2024	10.75	10.81	10.62	10.74	10.74	-	4,796
Sep 25, 2024	10.53	10.74	10.53	10.74	10.74	2.09%	6,117
Sep 24, 2024	10.70	10.75	10.52	10.52	10.52	-1.96%	8,841
Sep 23, 2024	10.89	11.04	10.65	10.73	10.73	-2.63%	13,758
Sep 20, 2024	10.94	11.02	10.61	11.02	11.02	-0.36%	10,243
Sep 19, 2024	10.97	11.08	10.90	11.06	11.06	0.73%	13,153
Sep 18, 2024	10.85	10.98	10.74	10.98	10.98	1.95%	10,551
Sep 17, 2024	10.83	10.88	10.71	10.77	10.77	-0.28%	8,600
Sep 16, 2024	10.91	10.91	10.73	10.80	10.80	-0.83%	8,019
Sep 13, 2024	10.74	10.97	10.74	10.89	10.89	-	8,375
Sep 12, 2024	10.80	10.93	10.79	10.89	10.89	1.30%	12,588
Sep 11, 2024	10.66	10.90	10.66	10.75	10.75	0.19%	3,272
Sep 10, 2024	10.70	10.91	10.61	10.73	10.73	-1.29%	17,199
Sep 9, 2024	10.90	10.95	10.60	10.87	10.87	-0.82%	79,106
Sep 6, 2024	10.78	10.96	10.70	10.96	10.96	1.01%	8,830
Sep 5, 2024	10.75	10.90	10.70	10.85	10.85	0.09%	15,686
Sep 4, 2024	10.41	10.84	10.41	10.84	10.84	2.26%	19,649
Sep 3, 2024	10.61	10.68	10.40	10.60	10.60	-0.84%	11,382
Aug 30, 2024	10.67	10.70	10.51	10.69	10.69	0.28%	8,701
Aug 29, 2024	10.57	10.90	10.56	10.66	10.66	0.19%	14,626
Aug 28, 2024	10.68	10.73	10.57	10.64	10.64	-0.75%	8,875
Aug 27, 2024	10.60	10.75	10.50	10.72	10.72	1.42%	17,027
Aug 26, 2024	10.55	10.57	10.20	10.57	10.57	-0.09%	15,667
Aug 23, 2024	10.50	10.67	10.46	10.58	10.58	0.57%	17,498
Aug 22, 2024	10.51	10.57	10.45	10.52	10.52	0.19%	8,678
Aug 21, 2024	10.12	10.51	10.00	10.50	10.50	5.11%	57,703
Aug 20, 2024	9.96	10.15	9.94	9.99	9.99	0.20%	7,104
Aug 19, 2024	10.00	10.31	9.91	9.97	9.97	0.30%	46,627
Aug 16, 2024	9.38	10.00	9.38	9.94	9.94	-0.60%	42,675
Aug 15, 2024	9.48	10.15	9.14	10.00	10.00	-10.71%	153,776
Aug 14, 2024	11.13	11.35	11.13	11.20	11.20	-0.36%	12,809
Aug 13, 2024	11.40	11.40	11.01	11.24	11.24	-1.06%	31,672
Aug 12, 2024	10.25	11.48	10.25	11.36	11.36	13.49%	73,539
Aug 9, 2024	10.04	10.12	9.98	10.01	10.01	-0.89%	39,244
Aug 8, 2024	9.52	10.20	9.52	10.10	10.10	5.32%	34,458
Aug 7, 2024	9.66	9.72	9.52	9.59	9.59	0.95%	10,554
Aug 6, 2024	9.76	9.89	9.50	9.50	9.50	-1.55%	20,838
Aug 5, 2024	9.00	9.65	9.00	9.65	9.65	2.77%	16,831
Aug 2, 2024	9.68	9.77	9.39	9.39	9.39	-3.79%	29,907
Aug 1, 2024	9.85	9.99	9.72	9.76	9.76	-0.61%	25,689
Jul 31, 2024	9.70	10.04	9.70	9.82	9.82	-0.71%	26,856
Jul 30, 2024	9.86	10.04	9.73	9.89	9.89	-0.50%	33,859
Jul 29, 2024	9.95	10.05	9.83	9.94	9.94	0.71%	9,150
Jul 26, 2024	9.94	10.04	9.82	9.87	9.87	0.82%	15,657
Jul 25, 2024	10.17	10.18	9.79	9.79	9.79	-3.74%	26,618
Jul 24, 2024	10.02	10.24	10.02	10.17	10.17	0.49%	16,476
Jul 23, 2024	10.13	10.32	10.05	10.12	10.12	0.70%	18,602
Jul 22, 2024	10.34	10.34	10.04	10.05	10.05	-1.28%	12,564
Jul 19, 2024	10.35	10.42	10.03	10.18	10.18	-2.30%	20,569
Jul 18, 2024	10.51	10.59	10.35	10.42	10.42	-1.79%	21,777
Jul 17, 2024	10.30	10.71	10.29	10.61	10.61	-0.09%	35,972
Jul 16, 2024	10.49	10.69	10.43	10.62	10.62	3.31%	25,297
Jul 15, 2024	9.89	10.37	9.78	10.28	10.28	5.06%	36,494
Jul 12, 2024	9.59	9.89	9.55	9.79	9.79	-1.06%	21,152
Jul 11, 2024	9.68	9.92	9.68	9.89	9.89	2.49%	24,098
Jul 10, 2024	9.47	9.65	9.47	9.65	9.65	0.94%	14,614
Jul 9, 2024	9.55	9.67	9.40	9.56	9.56	1.06%	18,652
Jul 8, 2024	9.45	9.87	9.36	9.46	9.46	-0.53%	26,730
Jul 5, 2024	9.40	9.54	9.40	9.51	9.51	0.63%	11,568
Jul 3, 2024	9.41	9.53	9.40	9.45	9.45	-0.32%	13,424
Jul 2, 2024	9.41	9.59	9.40	9.48	9.48	0.32%	20,500