Eltek Ltd (ELTK) Historical Stock Data
10.90 ↓0.27 (-2.42%)
As of April 26, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, ELTK is up 0.37% a day on average. There have been 16 days where Eltek Ltd closed green and 14 days where ELTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 11.02 | 10.90 | ↓$0.12 (-1.09%) | 10.86 | 11.25 | 48.81K |
| 2024-04-25 | 11.10 | 11.17 | ↑$0.07 (0.63%) | 10.67 | 11.17 | 18.65K |
| 2024-04-24 | 10.90 | 11.10 | ↑$0.20 (1.83%) | 10.83 | 11.10 | 8.26K |
| 2024-04-23 | 10.90 | 10.79 | ↓$0.11 (-1.01%) | 10.63 | 10.98 | 28.14K |
| 2024-04-22 | 11.08 | 10.80 | ↓$0.28 (-2.53%) | 10.53 | 11.09 | 37.52K |
| 2024-04-19 | 11.25 | 10.91 | ↓$0.34 (-3.02%) | 10.65 | 11.25 | 48.08K |
| 2024-04-18 | 11.19 | 11.25 | ↑$0.06 (0.54%) | 10.76 | 11.30 | 82.01K |
| 2024-04-17 | 10.33 | 10.86 | ↑$0.53 (5.13%) | 10.31 | 10.86 | 89.08K |
| 2024-04-16 | 9.87 | 10.25 | ↑$0.38 (3.85%) | 9.81 | 10.30 | 62.30K |
| 2024-04-15 | 9.75 | 9.94 | ↑$0.19 (1.95%) | 9.75 | 9.96 | 45.28K |
| 2024-04-12 | 10.00 | 9.73 | ↓$0.27 (-2.70%) | 9.71 | 10.30 | 69.57K |
| 2024-04-11 | 10.05 | 10.01 | ↓$0.04 (-0.40%) | 9.88 | 10.21 | 116.63K |
| 2024-04-10 | 9.88 | 10.17 | ↑$0.29 (2.94%) | 9.88 | 10.36 | 48.84K |
| 2024-04-09 | 10.20 | 10.07 | ↓$0.13 (-1.27%) | 9.83 | 10.36 | 92.77K |
| 2024-04-08 | 10.75 | 10.25 | ↓$0.50 (-4.65%) | 10.12 | 10.75 | 116.13K |
| 2024-04-05 | 10.52 | 10.72 | ↑$0.20 (1.90%) | 10.52 | 10.85 | 44.49K |
| 2024-04-04 | 10.96 | 10.62 | ↓$0.34 (-3.10%) | 10.62 | 11.06 | 48.76K |
| 2024-04-03 | 10.61 | 10.88 | ↑$0.27 (2.54%) | 10.61 | 10.93 | 30.14K |
| 2024-04-02 | 10.71 | 10.76 | ↑$0.05 (0.47%) | 10.59 | 10.88 | 39.78K |
| 2024-04-01 | 11.05 | 10.76 | ↓$0.29 (-2.62%) | 10.65 | 11.06 | 77.80K |
| 2024-03-28 | 10.99 | 11.14 | ↑$0.15 (1.36%) | 10.95 | 11.41 | 40.33K |
| 2024-03-27 | 11.14 | 11.06 | ↓$0.08 (-0.72%) | 10.92 | 11.31 | 55.53K |
| 2024-03-26 | 11.75 | 11.09 | ↓$0.66 (-5.62%) | 11.08 | 11.75 | 65.82K |
| 2024-03-25 | 11.77 | 11.60 | ↓$0.17 (-1.44%) | 11.57 | 12.07 | 65.25K |
| 2024-03-22 | 11.73 | 11.92 | ↑$0.19 (1.62%) | 11.72 | 12.11 | 52.43K |
| 2024-03-21 | 11.12 | 11.69 | ↑$0.57 (5.13%) | 11.12 | 11.85 | 130.59K |
| 2024-03-20 | 10.60 | 11.20 | ↑$0.60 (5.66%) | 10.46 | 11.25 | 92.37K |
| 2024-03-19 | 10.33 | 10.64 | ↑$0.31 (3.00%) | 10.13 | 10.78 | 83.78K |
| 2024-03-18 | 10.55 | 10.48 | ↓$0.07 (-0.66%) | 10.12 | 10.65 | 198.12K |
| 2024-03-15 | 10.24 | 10.58 | ↑$0.34 (3.32%) | 10.23 | 10.72 | 80.63K |
Create an account or log in to view more rows.
$ELTK pressure
$ELTK shorters eat my shit
$ELTK Buy Buy Buy
$ELTK has just been halted from trading due to volatility.
$ELTK hint hint this is when you buy a few
$ELTK buying time
added
$ELTK This may be your last opportunity to buy on the cheap??
$ELTK bounce it!!
$ELTK love when bulls come out
$ELTK what happened?