Eltek Ltd (ELTK) Historical Stock Data
4.25 ↑0.02 (0.50%)
As of Market Close on December 2nd, 2022.
Historical Data
In the past 30 trading days, ELTK is up 0.45% a day on average. There have been 20 days where Eltek Ltd closed green and 10 days where ELTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 4.23 | 4.25 | ↑$0.03 (0.62%) | 4.20 | 4.34 | 10.67K |
| 2022-12-01 | 4.06 | 4.23 | ↑$0.17 (4.19%) | 4.06 | 4.24 | 27.77K |
| 2022-11-30 | 4.11 | 4.02 | ↓$0.09 (-2.21%) | 4.02 | 4.14 | 5.07K |
| 2022-11-29 | 4.13 | 4.09 | ↓$0.04 (-0.97%) | 4.09 | 4.17 | 3.78K |
| 2022-11-28 | 4.08 | 4.09 | ↑$0.01 (0.25%) | 4.04 | 4.14 | 6.73K |
| 2022-11-25 | 4.07 | 4.06 | ↓$0.01 (-0.25%) | 4.05 | 4.15 | 7.89K |
| 2022-11-23 | 4.01 | 3.96 | ↓$0.05 (-1.25%) | 3.96 | 4.10 | 2.82K |
| 2022-11-22 | 4.06 | 4.07 | ↑$0.01 (0.34%) | 3.92 | 4.11 | 6.72K |
| 2022-11-21 | 4.02 | 4.18 | ↑$0.16 (3.98%) | 4.00 | 4.18 | 1.48K |
| 2022-11-18 | 4.01 | 4.00 | ↓$0.01 (-0.17%) | 4.00 | 4.07 | 5.61K |
| 2022-11-17 | 4.19 | 4.19 | ↓$0.00 (-0.06%) | 4.00 | 4.19 | 7.82K |
| 2022-11-16 | 4.04 | 4.09 | ↑$0.05 (1.24%) | 4.04 | 4.21 | 44.92K |
| 2022-11-15 | 3.76 | 3.86 | ↑$0.10 (2.53%) | 3.75 | 3.86 | 5.25K |
| 2022-11-14 | 3.74 | 3.83 | ↑$0.09 (2.41%) | 3.65 | 3.83 | 8.63K |
| 2022-11-11 | 3.70 | 3.75 | ↑$0.05 (1.35%) | 3.70 | 3.75 | 2.34K |
| 2022-11-10 | 3.64 | 3.69 | ↑$0.05 (1.37%) | 3.64 | 3.70 | 825 |
| 2022-11-09 | 3.62 | 3.64 | ↑$0.02 (0.60%) | 3.62 | 3.64 | 368 |
| 2022-11-08 | 3.62 | 3.62 | ↑$0.00 (0.00%) | 3.62 | 3.65 | 650 |
| 2022-11-07 | 3.69 | 3.62 | ↓$0.07 (-1.90%) | 3.62 | 3.75 | 0.95K |
| 2022-11-04 | 3.61 | 3.63 | ↑$0.02 (0.55%) | 3.61 | 3.69 | 0.96K |
| 2022-11-03 | 3.59 | 3.59 | ↑$0.00 (0.09%) | 3.59 | 3.59 | 430 |
| 2022-11-02 | 3.60 | 3.60 | ↑$0.00 (0.00%) | 3.60 | 3.71 | 299 |
| 2022-11-01 | 3.73 | 3.73 | ↑$0.00 (0.00%) | 3.61 | 3.73 | 425 |
| 2022-10-31 | 3.72 | 3.71 | ↓$0.01 (-0.16%) | 3.65 | 3.72 | 9.59K |
| 2022-10-28 | 3.71 | 3.70 | ↓$0.01 (-0.27%) | 3.70 | 3.71 | 641 |
| 2022-10-27 | 3.62 | 3.69 | ↑$0.07 (1.88%) | 3.62 | 3.72 | 3.04K |
| 2022-10-26 | 3.65 | 3.66 | ↑$0.02 (0.41%) | 3.59 | 3.70 | 3.64K |
| 2022-10-25 | 3.66 | 3.67 | ↑$0.01 (0.39%) | 3.66 | 3.70 | 1.15K |
| 2022-10-24 | 3.68 | 3.61 | ↓$0.07 (-1.87%) | 3.60 | 3.71 | 2.02K |
| 2022-10-21 | 3.57 | 3.58 | ↑$0.01 (0.28%) | 3.57 | 3.58 | 510 |
Create an account or log in to view more rows.
$ELTK This may be your last opportunity to buy on the cheap??
$ELTK bounce it!!
$ELTK love when bulls come out
$ELTK what happened?
$ELTK diamond balls
$ELTK my lotto for earnings
$ELTK one of the poorest performed stocks for a big name.
$ELTK Mindset is key
$ELTK buy the dip.
$ELTK out of the way