Eltek Ltd (ELTK) Historical Stock Data
11.06 ↓0.03 (-0.27%)
As of March 27, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, ELTK is down -0.46% a day on average. There have been 14 days where Eltek Ltd closed green and 16 days where ELTK closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 10.40 | 10.42 | ↑$0.02 (0.19%) | 10.00 | 10.46 | 110.59K |
2024-03-13 | 10.60 | 10.40 | ↓$0.20 (-1.89%) | 10.16 | 10.93 | 167.72K |
2024-03-12 | 10.59 | 10.65 | ↑$0.06 (0.57%) | 10.40 | 11.14 | 165.88K |
2024-03-11 | 12.06 | 10.66 | ↓$1.40 (-11.61%) | 10.31 | 12.06 | 744.62K |
2024-03-08 | 13.67 | 13.91 | ↑$0.23 (1.72%) | 13.56 | 14.04 | 86.98K |
2024-03-07 | 13.95 | 13.76 | ↓$0.19 (-1.36%) | 13.40 | 13.95 | 94.70K |
2024-03-06 | 13.51 | 13.93 | ↑$0.42 (3.11%) | 13.36 | 14.12 | 84.42K |
2024-03-05 | 13.43 | 13.29 | ↓$0.14 (-1.04%) | 13.06 | 13.45 | 102.66K |
2024-03-04 | 13.71 | 13.43 | ↓$0.28 (-2.04%) | 13.39 | 14.09 | 160.36K |
2024-03-01 | 13.67 | 13.70 | ↑$0.03 (0.22%) | 13.50 | 14.17 | 132.24K |
2024-02-29 | 13.30 | 13.98 | ↑$0.68 (5.11%) | 13.06 | 14.01 | 169.13K |
2024-02-28 | 13.44 | 13.21 | ↓$0.23 (-1.71%) | 13.19 | 13.75 | 104.85K |
2024-02-27 | 13.92 | 13.62 | ↓$0.30 (-2.16%) | 13.50 | 14.21 | 88.90K |
2024-02-26 | 13.44 | 13.94 | ↑$0.50 (3.72%) | 13.43 | 14.52 | 222.65K |
2024-02-23 | 13.51 | 13.55 | ↑$0.04 (0.30%) | 13.11 | 13.88 | 112.86K |
2024-02-22 | 13.37 | 13.59 | ↑$0.22 (1.65%) | 13.11 | 14.22 | 220.70K |
2024-02-21 | 14.37 | 13.25 | ↓$1.12 (-7.79%) | 13.13 | 14.37 | 205.30K |
2024-02-20 | 14.89 | 14.75 | ↓$0.14 (-0.94%) | 14.53 | 15.44 | 178.05K |
2024-02-16 | 15.82 | 15.18 | ↓$0.64 (-4.05%) | 14.56 | 16.01 | 285.32K |
2024-02-15 | 16.45 | 16.21 | ↓$0.24 (-1.46%) | 15.41 | 16.53 | 175.17K |
2024-02-14 | 17.01 | 16.25 | ↓$0.76 (-4.47%) | 15.65 | 17.13 | 372.92K |
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?