Eltek Ltd ELTK
NASDAQ · United States · Electronic Technology
$7.83-0.12 (-1.51%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7.87 | -3.44% | $7.95 | $7.95 | $7.87 | 1.00K |
| 2026-09-29 | $8.15 | 0.00% | $8.15 | $8.15 | $8.15 | 0 |
| 2026-09-28 | $8.15 | +0.37% | $7.89 | $8.33 | $7.89 | 5.40K |
| 2026-09-25 | $8.12 | 0.00% | $8.12 | $8.12 | $8.12 | 0 |
| 2026-09-24 | $8.12 | -0.73% | $8.36 | $8.36 | $8.12 | 700 |
| 2026-09-23 | $8.18 | -0.97% | $8.26 | $8.66 | $8.18 | 2.30K |
| 2026-09-22 | $8.26 | +1.10% | $8.52 | $8.52 | $8.19 | 2.60K |
| 2026-09-21 | $8.17 | +2.13% | $8.15 | $8.20 | $8.14 | 2.50K |
| 2026-09-18 | $8.00 | -6.65% | $8.54 | $8.57 | $8.00 | 4.90K |
| 2026-09-17 | $8.57 | +1.78% | $8.64 | $8.64 | $8.50 | 2.30K |
| 2026-09-16 | $8.42 | +2.06% | $8.23 | $8.85 | $8.23 | 2.90K |
| 2026-09-15 | $8.25 | -8.33% | $9.16 | $9.24 | $8.25 | 4.10K |
| 2026-09-14 | $9.00 | +10.43% | $7.70 | $9.14 | $7.70 | 243.30K |
| 2026-09-11 | $8.15 | +0.62% | $7.69 | $8.20 | $7.69 | 7.00K |
| 2026-09-10 | $8.10 | -0.61% | $7.65 | $8.10 | $7.65 | 3.90K |
| 2026-09-09 | $8.15 | 0.00% | $8.15 | $8.15 | $8.15 | 0 |
| 2026-09-08 | $8.15 | -1.09% | $7.74 | $8.15 | $7.74 | 1.60K |
| 2026-09-04 | $8.24 | +5.51% | $7.80 | $8.43 | $7.68 | 3.40K |
| 2026-09-03 | $7.81 | +2.76% | $8.14 | $8.14 | $7.69 | 600 |
| 2026-09-02 | $7.60 | -5.00% | $7.80 | $8.00 | $7.60 | 2.80K |
| 2026-09-01 | $8.00 | -0.62% | $7.84 | $8.19 | $7.80 | 1.50K |
| 2026-08-31 | $8.05 | -0.25% | $8.02 | $8.10 | $8.02 | 1.30K |
| 2026-08-28 | $8.07 | +2.28% | $8.04 | $8.08 | $7.77 | 4.90K |
| 2026-08-27 | $7.89 | +0.25% | $8.50 | $8.50 | $7.81 | 10.00K |
| 2026-08-26 | $7.87 | -1.63% | $7.85 | $8.50 | $7.85 | 3.20K |
| 2026-08-25 | $8.00 | -0.62% | $7.85 | $8.00 | $7.85 | 1.00K |
| 2026-08-24 | $8.05 | 0.00% | $8.43 | $8.43 | $8.05 | 600 |
| 2026-08-21 | $8.05 | -0.62% | $8.39 | $8.39 | $8.05 | 300 |
| 2026-08-20 | $8.10 | -2.76% | $7.93 | $8.47 | $7.93 | 1.40K |
| 2026-08-19 | $8.33 | +3.87% | $8.42 | $8.88 | $7.83 | 4.70K |
| 2026-08-18 | $8.02 | -11.38% | $8.55 | $9.00 | $7.83 | 15.50K |
| 2026-08-17 | $9.05 | +4.99% | $8.77 | $9.17 | $8.62 | 10.50K |
| 2026-08-14 | $8.62 | +1.41% | $8.67 | $8.67 | $8.62 | 500 |
| 2026-08-13 | $8.50 | -0.47% | $8.55 | $8.75 | $8.40 | 7.50K |
| 2026-08-12 | $8.54 | -0.47% | $8.26 | $8.58 | $8.22 | 2.00K |
| 2026-08-11 | $8.58 | +0.12% | $8.18 | $9.26 | $8.13 | 13.50K |
| 2026-08-10 | $8.57 | -3.16% | $8.57 | $8.57 | $8.57 | 600 |
| 2026-08-07 | $8.85 | 0.00% | $8.74 | $8.85 | $8.74 | 800 |
| 2026-08-06 | $8.85 | -3.07% | $8.67 | $8.85 | $8.67 | 1.30K |
| 2026-08-05 | $9.13 | +0.88% | $8.60 | $9.75 | $8.51 | 99.80K |
| 2026-08-04 | $9.05 | +3.90% | $8.70 | $9.14 | $8.31 | 4.10K |
| 2026-08-03 | $8.71 | +2.71% | $8.80 | $8.80 | $8.11 | 1.60K |
| 2026-07-31 | $8.48 | +2.42% | $8.24 | $8.66 | $8.24 | 600 |
| 2026-07-30 | $8.28 | -4.39% | $8.49 | $8.63 | $7.85 | 5.10K |
| 2026-07-29 | $8.66 | +0.93% | $9.02 | $9.06 | $8.25 | 1.70K |
| 2026-07-28 | $8.58 | -6.23% | $8.62 | $8.62 | $7.86 | 13.40K |
| 2026-07-27 | $9.15 | +2.35% | $9.90 | $9.90 | $8.91 | 1.80K |
| 2026-07-24 | $8.94 | -3.14% | $8.91 | $9.27 | $8.91 | 3.80K |
| 2026-07-23 | $9.23 | -2.64% | $8.96 | $9.50 | $8.68 | 3.10K |
| 2026-07-22 | $9.48 | +10.62% | $8.98 | $9.60 | $8.54 | 113.20K |
| 2026-07-21 | $8.57 | +0.59% | $8.53 | $9.32 | $8.51 | 1.90K |
| 2026-07-20 | $8.52 | -5.23% | $8.76 | $9.30 | $8.52 | 1.00K |
| 2026-07-17 | $8.99 | +3.93% | $8.47 | $9.25 | $8.47 | 3.10K |
| 2026-07-16 | $8.65 | -0.46% | $8.57 | $9.40 | $8.56 | 2.20K |
| 2026-07-15 | $8.69 | -1.81% | $8.75 | $9.60 | $8.69 | 1.80K |
| 2026-07-14 | $8.85 | +0.80% | $9.00 | $9.00 | $8.77 | 1.40K |
| 2026-07-13 | $8.78 | -2.44% | $8.56 | $8.86 | $8.56 | 4.00K |
| 2026-07-10 | $9.00 | +3.21% | $9.53 | $9.53 | $8.72 | 1.50K |
| 2026-07-09 | $8.72 | +0.58% | $8.53 | $9.26 | $8.43 | 4.30K |
| 2026-07-08 | $8.67 | +1.88% | $8.42 | $9.20 | $8.42 | 1.80K |
| 2026-07-07 | $8.51 | -8.49% | $8.93 | $9.20 | $8.50 | 8.30K |
| 2026-07-06 | $9.30 | 0.00% | $9.30 | $9.30 | $9.30 | 0 |
| 2026-07-02 | $9.30 | -1.27% | $9.10 | $9.30 | $9.10 | 500 |
| 2026-07-01 | $9.42 | -0.84% | $9.15 | $9.42 | $9.15 | 900 |
| 2026-06-30 | $9.50 | +4.17% | $9.48 | $9.50 | $9.05 | 2.40K |
| 2026-06-29 | $9.12 | -1.94% | $9.26 | $9.26 | $9.12 | 900 |
| 2026-06-26 | $9.30 | +1.42% | $9.62 | $9.62 | $9.10 | 600 |
| 2026-06-25 | $9.17 | +0.22% | $9.50 | $9.50 | $8.91 | 600 |
| 2026-06-24 | $9.15 | -3.17% | $9.80 | $9.80 | $8.91 | 11.50K |
| 2026-06-23 | $9.45 | -0.21% | $9.62 | $9.62 | $9.45 | 1.60K |
| 2026-06-22 | $9.47 | +0.53% | $9.62 | $9.62 | $9.20 | 800 |
| 2026-06-18 | $9.42 | +1.29% | $9.89 | $9.89 | $9.34 | 4.20K |
| 2026-06-17 | $9.30 | -2.11% | $9.48 | $9.48 | $9.20 | 5.60K |
| 2026-06-16 | $9.50 | -1.76% | $9.55 | $9.70 | $9.15 | 12.50K |
| 2026-06-15 | $9.67 | +3.42% | $9.16 | $9.71 | $9.16 | 13.30K |
| 2026-06-12 | $9.35 | +2.63% | $9.90 | $9.90 | $9.15 | 3.00K |
| 2026-06-11 | $9.11 | +2.47% | $9.28 | $9.48 | $8.90 | 11.00K |
| 2026-06-10 | $8.89 | +0.11% | $9.16 | $9.16 | $8.89 | 2.60K |
| 2026-06-09 | $8.88 | -2.52% | $9.20 | $9.56 | $8.88 | 4.50K |
| 2026-06-08 | $9.11 | +2.47% | $8.99 | $9.50 | $8.99 | 5.40K |
| 2026-06-05 | $8.89 | -6.22% | $9.38 | $10.32 | $8.89 | 8.20K |
| 2026-06-04 | $9.48 | -2.17% | $9.70 | $10.21 | $9.19 | 17.00K |
| 2026-06-03 | $9.69 | -4.44% | $9.94 | $10.41 | $9.69 | 6.00K |
| 2026-06-02 | $10.14 | +7.07% | $9.48 | $10.52 | $9.48 | 23.30K |
| 2026-06-01 | $9.47 | +1.39% | $9.35 | $9.50 | $9.25 | 11.60K |
| 2026-05-29 | $9.34 | +1.19% | $9.15 | $9.34 | $8.90 | 9.80K |
| 2026-05-28 | $9.23 | +5.61% | $8.85 | $9.50 | $8.79 | 40.60K |
| 2026-05-27 | $8.74 | +1.04% | $8.62 | $8.85 | $8.62 | 5.40K |
| 2026-05-26 | $8.65 | +3.22% | $8.32 | $9.22 | $8.32 | 12.40K |
| 2026-05-22 | $8.38 | +6.08% | $7.92 | $8.64 | $7.92 | 9.80K |