Eltek Ltd. (ELTK)
NASDAQ: ELTK
· Real-Time Price · USD
10.41
0.15 (1.45%)
At close: Aug 19, 2025, 11:10 AM
ELTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 10.49 | 10.49 | 10.26 | 10.26 | 10.26 | 0.79% | 695 |
| Aug 15, 2025 | 10.54 | 10.54 | 10.18 | 10.18 | 10.18 | -1.74% | 8,200 |
| Aug 14, 2025 | 10.51 | 10.51 | 10.28 | 10.36 | 10.36 | 0.29% | 31,029 |
| Aug 13, 2025 | 10.28 | 10.39 | 10.20 | 10.33 | 10.33 | 0.39% | 8,423 |
| Aug 12, 2025 | 10.37 | 10.44 | 10.27 | 10.29 | 10.29 | 0.00% | 7,600 |
| Aug 11, 2025 | 10.01 | 10.45 | 10.01 | 10.29 | 10.29 | 0.49% | 3,400 |
| Aug 8, 2025 | 10.10 | 10.33 | 10.06 | 10.24 | 10.24 | 0.99% | 2,280 |
| Aug 7, 2025 | 10.10 | 10.49 | 10.10 | 10.14 | 10.14 | -0.98% | 10,800 |
| Aug 6, 2025 | 10.01 | 10.24 | 10.01 | 10.24 | 10.24 | 2.20% | 1,800 |
| Aug 5, 2025 | 10.12 | 10.40 | 10.00 | 10.02 | 10.02 | -2.43% | 5,544 |
| Aug 4, 2025 | 9.99 | 10.42 | 9.99 | 10.27 | 10.27 | -2.47% | 3,947 |
| Aug 1, 2025 | 10.17 | 10.53 | 10.17 | 10.53 | 10.53 | 0.48% | 1,301 |
| Jul 31, 2025 | 10.07 | 10.53 | 10.01 | 10.48 | 10.48 | 2.64% | 5,100 |
| Jul 30, 2025 | 10.51 | 10.55 | 10.12 | 10.21 | 10.21 | -2.20% | 23,170 |
| Jul 29, 2025 | 10.21 | 10.67 | 10.21 | 10.44 | 10.44 | 0.00% | 3,300 |
| Jul 28, 2025 | 10.50 | 10.59 | 10.02 | 10.44 | 10.44 | -0.19% | 31,023 |
| Jul 25, 2025 | 10.16 | 10.57 | 10.16 | 10.46 | 10.46 | 0.58% | 7,136 |
| Jul 24, 2025 | 10.46 | 10.59 | 10.40 | 10.40 | 10.40 | -0.76% | 7,400 |
| Jul 23, 2025 | 10.48 | 10.55 | 10.38 | 10.48 | 10.48 | 0.67% | 11,487 |
| Jul 22, 2025 | 10.25 | 10.53 | 10.25 | 10.41 | 10.41 | 0.10% | 9,200 |