Eltek Ltd. (ELTK)
NASDAQ: ELTK · Real-Time Price · USD
9.99
-0.06 (-0.64%)
Jun 9, 2025, 4:00 PM - Market closed
Eltek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 10.07 | 10.07 | 9.82 | 10.02 | - | -0.34% | 1,885 |
| Jun 6, 2025 | 9.93 | 10.20 | 9.93 | 10.05 | 10.05 | 2.38% | 3,045 |
| Jun 5, 2025 | 9.96 | 10.09 | 9.76 | 9.82 | 9.82 | -1.01% | 22,679 |
| Jun 4, 2025 | 10.18 | 10.50 | 9.91 | 9.92 | 9.92 | -2.07% | 35,766 |
| Jun 3, 2025 | 10.29 | 10.40 | 10.08 | 10.13 | 10.13 | -2.60% | 9,141 |
| Jun 2, 2025 | 10.11 | 10.49 | 10.11 | 10.40 | 10.40 | 2.46% | 2,026 |
| May 30, 2025 | 9.91 | 10.28 | 9.91 | 10.15 | 10.15 | -1.02% | 6,561 |
| May 29, 2025 | 10.35 | 10.35 | 10.00 | 10.26 | 10.26 | -0.92% | 8,150 |
| May 28, 2025 | 9.90 | 10.50 | 9.90 | 10.35 | 10.35 | 3.45% | 7,528 |
| May 27, 2025 | 10.20 | 10.49 | 9.91 | 10.01 | 10.01 | -0.05% | 15,867 |
| May 23, 2025 | 9.74 | 10.01 | 9.74 | 10.01 | 10.01 | 1.11% | 869 |
| May 22, 2025 | 9.91 | 10.21 | 9.86 | 9.90 | 9.90 | -1.00% | 24,997 |
| May 21, 2025 | 9.90 | 10.48 | 9.90 | 10.00 | 10.00 | 1.01% | 11,387 |
| May 20, 2025 | 10.25 | 10.25 | 9.81 | 9.90 | 9.90 | -0.30% | 70,941 |
| May 19, 2025 | 9.67 | 10.55 | 9.67 | 9.93 | 9.93 | -6.30% | 12,066 |
| May 16, 2025 | 10.75 | 11.16 | 10.59 | 10.60 | 10.60 | -2.97% | 17,222 |
| May 15, 2025 | 10.94 | 11.18 | 10.75 | 10.92 | 10.92 | -1.07% | 14,605 |
| May 14, 2025 | 10.75 | 11.08 | 10.72 | 11.04 | 11.04 | 1.47% | 10,967 |
| May 13, 2025 | 11.19 | 11.19 | 10.83 | 10.88 | 10.88 | -2.86% | 8,629 |
| May 12, 2025 | 10.62 | 11.20 | 10.50 | 11.20 | 11.20 | 4.28% | 28,492 |
| May 9, 2025 | 10.38 | 10.84 | 10.38 | 10.74 | 10.74 | 3.27% | 10,253 |
| May 8, 2025 | 9.54 | 10.75 | 9.54 | 10.40 | 10.40 | 4.10% | 42,996 |
| May 7, 2025 | 9.12 | 10.10 | 8.86 | 9.99 | 9.99 | 6.70% | 85,783 |
| May 6, 2025 | 8.79 | 9.50 | 8.79 | 9.36 | 9.36 | 5.20% | 45,380 |
| May 5, 2025 | 8.46 | 9.08 | 8.46 | 8.90 | 8.90 | 4.34% | 30,788 |
| May 2, 2025 | 8.29 | 8.56 | 8.29 | 8.53 | 8.53 | 3.39% | 7,833 |
| May 1, 2025 | 8.26 | 8.27 | 8.25 | 8.25 | 8.25 | - | 1,359 |
| Apr 30, 2025 | 8.25 | 8.33 | 8.25 | 8.25 | 8.25 | - | 1,992 |
| Apr 29, 2025 | 8.35 | 8.35 | 8.15 | 8.25 | 8.25 | - | 7,497 |
| Apr 28, 2025 | 8.61 | 8.61 | 8.25 | 8.25 | 8.25 | 0.24% | 913 |
| Apr 25, 2025 | 8.60 | 8.60 | 8.19 | 8.23 | 8.23 | -0.84% | 1,550 |
| Apr 24, 2025 | 8.25 | 8.42 | 8.24 | 8.30 | 8.30 | -1.59% | 1,705 |
| Apr 23, 2025 | 8.38 | 8.43 | 8.38 | 8.43 | 8.43 | 1.98% | 955 |
| Apr 22, 2025 | 7.83 | 8.37 | 7.83 | 8.27 | 8.27 | -1.19% | 5,663 |
| Apr 21, 2025 | 8.51 | 8.72 | 8.30 | 8.37 | 8.18 | -1.88% | 3,314 |
| Apr 17, 2025 | 8.56 | 8.70 | 8.50 | 8.53 | 8.34 | -2.07% | 5,033 |
| Apr 16, 2025 | 8.65 | 8.71 | 8.39 | 8.71 | 8.51 | 2.47% | 3,713 |
| Apr 15, 2025 | 8.46 | 8.50 | 8.41 | 8.50 | 8.31 | 3.03% | 3,925 |
| Apr 14, 2025 | 8.25 | 8.29 | 8.15 | 8.25 | 8.07 | 0.18% | 6,245 |
| Apr 11, 2025 | 8.16 | 8.41 | 8.16 | 8.24 | 8.05 | -1.85% | 4,076 |
| Apr 10, 2025 | 8.40 | 8.40 | 8.15 | 8.39 | 8.20 | 0.48% | 6,196 |
| Apr 9, 2025 | 7.90 | 8.40 | 7.65 | 8.35 | 8.16 | 8.72% | 11,963 |
| Apr 8, 2025 | 8.40 | 8.40 | 7.65 | 7.68 | 7.51 | -5.54% | 10,013 |
| Apr 7, 2025 | 8.13 | 8.20 | 7.81 | 8.13 | 7.95 | -1.09% | 20,206 |
| Apr 4, 2025 | 8.11 | 8.43 | 8.11 | 8.22 | 8.04 | 0.24% | 18,873 |
| Apr 3, 2025 | 8.23 | 8.33 | 8.20 | 8.20 | 8.02 | -1.80% | 3,295 |
| Apr 2, 2025 | 8.51 | 8.51 | 8.20 | 8.35 | 8.16 | -1.18% | 12,024 |
| Apr 1, 2025 | 8.52 | 8.52 | 8.32 | 8.45 | 8.26 | 1.44% | 3,230 |
| Mar 31, 2025 | 8.24 | 8.47 | 8.06 | 8.33 | 8.14 | -1.88% | 7,450 |
| Mar 28, 2025 | 8.55 | 8.73 | 8.49 | 8.49 | 8.30 | -0.35% | 6,008 |