Eltek Ltd (ELTK) Historical Stock Data
10.93 ↓0.70 (-6.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELTK is up 0.51% a day on average. There have been 19 days where Eltek Ltd closed green and 11 days where ELTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 11.65 | 10.93 | ↓$0.72 (-6.18%) | 10.82 | 11.65 | 50.59K |
| 2024-11-20 | 11.56 | 11.63 | ↑$0.07 (0.61%) | 11.19 | 11.71 | 23.41K |
| 2024-11-19 | 11.24 | 11.65 | ↑$0.41 (3.65%) | 11.20 | 12.00 | 91.78K |
| 2024-11-18 | 10.89 | 11.24 | ↑$0.35 (3.21%) | 10.89 | 11.45 | 34.21K |
| 2024-11-15 | 11.03 | 11.01 | ↓$0.02 (-0.18%) | 10.83 | 11.12 | 15.40K |
| 2024-11-14 | 11.10 | 11.06 | ↓$0.04 (-0.36%) | 11.05 | 11.18 | 7.94K |
| 2024-11-13 | 10.76 | 11.17 | ↑$0.41 (3.81%) | 10.76 | 11.20 | 16.13K |
| 2024-11-12 | 10.85 | 11.00 | ↑$0.15 (1.38%) | 10.60 | 11.00 | 19.53K |
| 2024-11-11 | 10.60 | 10.88 | ↑$0.28 (2.59%) | 10.60 | 10.88 | 8.91K |
| 2024-11-08 | 10.85 | 10.72 | ↓$0.13 (-1.20%) | 10.56 | 10.91 | 11.52K |
| 2024-11-07 | 10.95 | 11.00 | ↑$0.05 (0.46%) | 10.87 | 11.00 | 13.99K |
| 2024-11-06 | 10.72 | 10.81 | ↑$0.09 (0.84%) | 10.70 | 10.88 | 6.34K |
| 2024-11-05 | 10.82 | 10.66 | ↓$0.16 (-1.48%) | 10.66 | 10.90 | 10.90K |
| 2024-11-04 | 10.59 | 10.86 | ↑$0.27 (2.55%) | 10.55 | 10.86 | 19.64K |
| 2024-11-01 | 10.59 | 10.79 | ↑$0.20 (1.89%) | 10.56 | 10.83 | 10.20K |
| 2024-10-31 | 10.63 | 10.79 | ↑$0.16 (1.51%) | 10.54 | 10.84 | 16.25K |
| 2024-10-30 | 10.60 | 10.76 | ↑$0.16 (1.51%) | 10.60 | 10.76 | 10.78K |
| 2024-10-29 | 10.64 | 10.67 | ↑$0.03 (0.28%) | 10.40 | 10.69 | 13.23K |
| 2024-10-28 | 10.45 | 10.55 | ↑$0.10 (0.96%) | 10.33 | 10.68 | 34.66K |
| 2024-10-25 | 10.45 | 10.44 | ↓$0.01 (-0.10%) | 10.35 | 10.45 | 3.13K |
| 2024-10-24 | 10.45 | 10.37 | ↓$0.08 (-0.75%) | 10.27 | 10.46 | 10.19K |
| 2024-10-23 | 10.40 | 10.48 | ↑$0.08 (0.77%) | 10.27 | 10.57 | 9.43K |
| 2024-10-22 | 10.50 | 10.49 | ↓$0.02 (-0.14%) | 10.45 | 10.55 | 3.54K |
| 2024-10-21 | 10.50 | 10.56 | ↑$0.06 (0.57%) | 10.50 | 10.72 | 22.14K |
| 2024-10-18 | 10.52 | 10.31 | ↓$0.21 (-2.00%) | 10.31 | 10.60 | 9.09K |
| 2024-10-17 | 10.41 | 10.69 | ↑$0.28 (2.69%) | 10.23 | 10.80 | 21.06K |
| 2024-10-16 | 10.72 | 10.50 | ↓$0.22 (-2.05%) | 10.48 | 10.72 | 17.72K |
| 2024-10-15 | 10.58 | 10.69 | ↑$0.11 (1.04%) | 10.51 | 10.70 | 24.83K |
| 2024-10-14 | 10.36 | 10.58 | ↑$0.22 (2.09%) | 10.36 | 10.59 | 15.17K |
| 2024-10-11 | 10.73 | 10.43 | ↓$0.30 (-2.80%) | 10.39 | 10.73 | 13.43K |
Create an account or log in to view more rows.
$ELTK might get a sell off today
$ELTK we’re fucked tomorrow boys
$ELTK soon
$ELTK Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$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