Eltek Ltd (ELTK) Historical Stock Data
8.84 ↓0.11 (-1.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELTK is down -0.42% a day on average. There have been 12 days where Eltek Ltd closed green and 18 days where ELTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 9.08 | 8.84 | ↓$0.24 (-2.64%) | 8.64 | 9.08 | 3.06K |
| 2025-12-17 | 9.13 | 8.95 | ↓$0.18 (-2.02%) | 8.55 | 9.20 | 9.29K |
| 2025-12-16 | 9.00 | 9.10 | ↑$0.10 (1.10%) | 8.87 | 9.42 | 11.82K |
| 2025-12-15 | 9.40 | 9.04 | ↓$0.36 (-3.83%) | 9.01 | 9.40 | 2.61K |
| 2025-12-12 | 9.27 | 9.45 | ↑$0.18 (1.94%) | 8.85 | 9.55 | 8.22K |
| 2025-12-11 | 9.73 | 9.34 | ↓$0.39 (-4.03%) | 9.26 | 9.73 | 15.68K |
| 2025-12-10 | 9.67 | 9.53 | ↓$0.14 (-1.44%) | 9.32 | 9.67 | 633 |
| 2025-12-09 | 9.31 | 9.32 | ↑$0.01 (0.11%) | 9.18 | 9.49 | 844 |
| 2025-12-08 | 9.37 | 9.51 | ↑$0.14 (1.45%) | 9.37 | 9.81 | 1.01K |
| 2025-12-05 | 9.54 | 9.53 | ↓$0.01 (-0.13%) | 9.36 | 9.83 | 2.12K |
| 2025-12-04 | 9.78 | 9.69 | ↓$0.10 (-0.98%) | 9.67 | 9.86 | 55K |
| 2025-12-03 | 8.49 | 9.46 | ↑$0.97 (11.43%) | 8.49 | 9.69 | 356.40K |
| 2025-12-02 | 8.44 | 8.46 | ↑$0.02 (0.20%) | 8.40 | 8.46 | 13.13K |
| 2025-12-01 | 8.64 | 8.48 | ↓$0.16 (-1.81%) | 8.48 | 8.64 | 2.33K |
| 2025-11-28 | 8.64 | 8.57 | ↓$0.07 (-0.83%) | 8.38 | 8.64 | 2.39K |
| 2025-11-26 | 8.60 | 8.50 | ↓$0.10 (-1.16%) | 8.30 | 8.69 | 8.08K |
| 2025-11-25 | 8.60 | 8.21 | ↓$0.39 (-4.53%) | 8.09 | 8.60 | 12.28K |
| 2025-11-24 | 7.85 | 8.07 | ↑$0.22 (2.81%) | 7.85 | 8.30 | 9.48K |
| 2025-11-21 | 8.13 | 8.05 | ↓$0.08 (-0.98%) | 7.90 | 8.14 | 4.09K |
| 2025-11-20 | 8.60 | 8.20 | ↓$0.40 (-4.65%) | 8.12 | 8.77 | 5.81K |
| 2025-11-19 | 9.13 | 8.62 | ↓$0.51 (-5.59%) | 8.62 | 9.13 | 7.25K |
| 2025-11-18 | 9.25 | 9.12 | ↓$0.13 (-1.41%) | 8.55 | 9.93 | 24.03K |
| 2025-11-17 | 11.33 | 11.40 | ↑$0.07 (0.61%) | 11.33 | 11.40 | 635 |
| 2025-11-14 | 11.25 | 11.40 | ↑$0.15 (1.33%) | 11.25 | 11.59 | 1.63K |
| 2025-11-13 | 11.41 | 11.36 | ↓$0.05 (-0.42%) | 11.36 | 11.53 | 806 |
| 2025-11-12 | 11.43 | 11.55 | ↑$0.12 (1.05%) | 11.40 | 11.55 | 2.72K |
| 2025-11-11 | 11.39 | 11.36 | ↓$0.03 (-0.26%) | 11.24 | 11.40 | 1.60K |
| 2025-11-10 | 11.45 | 11.45 | ↑$0.00 (0.00%) | 11.45 | 11.45 | 172 |
| 2025-11-07 | 10.94 | 11.23 | ↑$0.29 (2.63%) | 10.94 | 11.25 | 1.16K |
| 2025-11-06 | 11.26 | 11.20 | ↓$0.06 (-0.53%) | 11.16 | 11.26 | 820 |
Create an account or log in to view more rows.
$ELTK we need to get moving
$ELTK what calls are you guys jacked to the tits on?
$ELTK not happening this week or in the next months
just keep hodl!
$ELTK rip and dip today bulls
$ELTK if your selling dont regret it later
$ELTK tomorrow will be an explosion day
I believe it!
$ELTK cup and handle dont play
$ELTK red day ahead
$ELTK It’s that TIME!! To Double down!
$ELTK has just been halted from trading due to volatility.