UK markets close in 20 minutes

Eltek Ltd. (ELTK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
10.76-0.10 (-0.93%)
As of 10:18AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202410.7810.8510.6810.7610.766,264
30 Apr 202410.6711.2010.6710.8610.8627,900
29 Apr 202410.9011.0910.6610.6710.6732,000
26 Apr 202411.0211.2510.8610.9010.9048,800
25 Apr 202411.1011.1710.6711.1711.1718,600
24 Apr 202410.9011.1010.8311.1011.108,300
23 Apr 202410.9010.9810.6310.7910.7928,100
22 Apr 202411.0811.0910.5310.8010.8037,500
19 Apr 202411.2511.2510.6510.9110.9148,100
18 Apr 202411.1911.3010.7611.2511.2582,000
17 Apr 202410.3310.8610.3110.8610.8689,100
16 Apr 20249.8710.309.8110.2510.2562,300
15 Apr 20249.759.969.759.949.9445,300
12 Apr 202410.0010.309.719.739.7369,600
11 Apr 202410.0510.219.8810.0110.01116,500
10 Apr 20249.8810.369.8810.1710.1748,800
09 Apr 202410.2010.369.8310.0710.0792,800
08 Apr 202410.7510.7510.1210.2510.25116,100
05 Apr 202410.5210.8510.5210.7210.7244,500
04 Apr 202410.9611.0610.6210.6210.6248,800
03 Apr 202410.6110.9310.6110.8810.8830,100
02 Apr 202410.7110.8810.5910.7610.7639,800
01 Apr 202411.0511.0610.6510.7610.7677,800
28 Mar 202410.9911.4110.9511.1411.1440,300
27 Mar 202411.1411.3110.9211.0611.0655,500
26 Mar 202411.7511.7511.0811.0911.0966,100
25 Mar 202411.7712.0711.5711.6011.6065,300
22 Mar 202411.7312.1111.7211.9211.9252,400
21 Mar 202411.1211.8511.1211.6911.69130,600
20 Mar 202410.6011.2510.4611.2011.2092,400
19 Mar 202410.3310.7810.1310.6410.6483,800
18 Mar 202410.5510.6510.1210.4810.48198,100
15 Mar 202410.2410.7210.2310.5810.5880,600
14 Mar 202410.4010.4610.0010.4210.42110,700
13 Mar 202410.6010.9310.1610.4010.40167,700
12 Mar 202410.5911.1410.4010.6510.65165,900
11 Mar 202412.0612.0610.3110.6610.66744,800
08 Mar 202413.6714.0413.5613.9113.9186,200
07 Mar 202413.9513.9513.4013.7613.7694,700
06 Mar 202413.5114.1213.3613.9313.9384,400
05 Mar 202413.4313.4513.0613.2913.29102,600
04 Mar 202413.7114.0913.3913.4313.43160,400
01 Mar 202413.6714.1713.5013.7013.70132,200
29 Feb 202413.3014.0113.0613.9813.98169,100
28 Feb 202413.4413.7513.1913.2113.21104,800
27 Feb 202413.9214.2113.5013.6213.6288,900
26 Feb 202413.4414.5213.4313.9413.94222,700
23 Feb 202413.5113.8813.1113.5513.55112,900
22 Feb 202413.3714.2213.1113.5913.59220,700
21 Feb 202414.3714.3713.1313.2513.25205,300
20 Feb 202414.8915.4414.5314.7514.75178,000
16 Feb 202415.8216.0114.5615.1815.18285,300
15 Feb 202416.4516.5315.4116.2116.21175,500
14 Feb 202417.0117.1315.6516.2516.25373,200
13 Feb 202419.0520.0016.3416.3616.36577,400
12 Feb 202419.3522.8019.0522.4022.40557,000
09 Feb 202417.1918.8917.1818.8918.89100,300
08 Feb 202417.0017.7117.0017.4517.4546,900
07 Feb 202418.6618.6616.6617.0017.00151,500
06 Feb 202418.5719.4817.6618.1218.12154,300
05 Feb 202419.6819.8018.2419.4619.4681,500
02 Feb 202419.5720.9719.1019.6819.68121,800
01 Feb 202417.1619.6016.9819.6019.60103,400
31 Jan 202417.8517.8516.5117.1017.1079,500
30 Jan 202418.0618.3017.0617.6817.6854,400
29 Jan 202419.9219.9216.7117.6917.69259,400
26 Jan 202419.7819.8218.6619.5019.50110,400
25 Jan 202418.8120.1918.2419.2519.25185,200
24 Jan 202418.0018.7817.9118.2318.2384,900
23 Jan 202418.5318.5317.9018.1018.1092,500
22 Jan 202417.5618.4517.4118.2918.29206,000
19 Jan 202416.1917.6615.6117.3917.39175,500
18 Jan 202416.8617.0015.5316.0816.08117,400
17 Jan 202415.2716.7315.1016.7116.71171,800
16 Jan 202414.7115.4614.7115.0215.0235,300
12 Jan 202415.5615.8214.7114.8014.8043,500
11 Jan 202415.4715.7314.6115.5615.5646,600
10 Jan 202415.5715.8715.3215.7315.7377,200
09 Jan 202414.7915.9014.7715.8715.8777,500
08 Jan 202414.9014.9014.0114.8014.8080,800
05 Jan 202415.2215.2214.5714.9014.9054,000
04 Jan 202414.8315.6514.7615.2215.22109,400
03 Jan 202413.6014.8113.5114.8114.81220,500
02 Jan 202413.6813.9413.0013.1713.1773,000
29 Dec 202313.7414.2613.1213.9513.9572,700
28 Dec 202314.0014.4513.5313.8713.8761,800
27 Dec 202314.4014.4013.6013.9013.9088,400
26 Dec 202314.9514.9513.6114.2514.25106,200
22 Dec 202314.1014.9913.7514.7314.73118,900
21 Dec 202313.6114.0313.3114.0314.03117,100
20 Dec 202313.4614.4112.3613.0013.00240,100
19 Dec 202314.7814.9612.9013.3813.38297,600
18 Dec 202315.7515.7514.0014.4714.47175,100
15 Dec 202315.6315.9814.7415.5015.5060,100
14 Dec 202316.1516.1514.3515.4115.41111,300
13 Dec 202314.3816.2314.3815.5915.59154,200
12 Dec 202315.1115.3013.5314.2514.25113,700
12 Dec 20230.22 Dividend
11 Dec 202313.4115.5313.2514.8614.64411,000
08 Dec 202312.3712.7312.3112.4512.2720,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...