Eltek Ltd (ELTK) Historical Stock Data
8.49 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELTK is up 0.16% a day on average. There have been 17 days where Eltek Ltd closed green and 13 days where ELTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 8.55 | 8.49 | ↓$0.06 (-0.70%) | 8.49 | 8.73 | 6.01K |
| 2025-03-27 | 8.45 | 8.52 | ↑$0.07 (0.83%) | 8.44 | 8.52 | 1.73K |
| 2025-03-26 | 8.69 | 8.55 | ↓$0.14 (-1.57%) | 8.50 | 8.80 | 7.02K |
| 2025-03-25 | 8.61 | 8.66 | ↑$0.05 (0.58%) | 8.60 | 8.70 | 4.87K |
| 2025-03-24 | 8.53 | 8.60 | ↑$0.07 (0.82%) | 8.13 | 8.67 | 16.03K |
| 2025-03-21 | 8.68 | 8.53 | ↓$0.15 (-1.73%) | 8.34 | 8.79 | 9.42K |
| 2025-03-20 | 8.68 | 8.67 | ↓$0.02 (-0.17%) | 8.59 | 8.87 | 4.79K |
| 2025-03-19 | 8.91 | 8.62 | ↓$0.29 (-3.25%) | 8.59 | 8.91 | 7.93K |
| 2025-03-18 | 8.62 | 8.77 | ↑$0.15 (1.74%) | 8.51 | 8.94 | 58.20K |
| 2025-03-17 | 8.38 | 8.63 | ↑$0.24 (2.92%) | 8.32 | 8.75 | 16.96K |
| 2025-03-14 | 8.52 | 8.50 | ↓$0.02 (-0.23%) | 8.29 | 8.56 | 5.98K |
| 2025-03-13 | 8.39 | 8.38 | ↓$0.01 (-0.12%) | 8.07 | 8.50 | 49.55K |
| 2025-03-12 | 8.30 | 8.56 | ↑$0.26 (3.13%) | 8.30 | 8.66 | 22.11K |
| 2025-03-11 | 8.60 | 8.38 | ↓$0.22 (-2.56%) | 8.05 | 8.95 | 181.48K |
| 2025-03-10 | 11.20 | 10.91 | ↓$0.30 (-2.63%) | 10.78 | 11.23 | 28.30K |
| 2025-03-07 | 11.42 | 11.28 | ↓$0.14 (-1.23%) | 11.28 | 11.42 | 13.93K |
| 2025-03-06 | 11.21 | 11.39 | ↑$0.18 (1.62%) | 11.19 | 11.42 | 11.92K |
| 2025-03-05 | 11.13 | 11.37 | ↑$0.24 (2.16%) | 11.13 | 11.37 | 4.32K |
| 2025-03-04 | 11.15 | 11.24 | ↑$0.10 (0.90%) | 11.10 | 11.36 | 25.04K |
| 2025-03-03 | 11.45 | 11.20 | ↓$0.25 (-2.18%) | 11.09 | 11.55 | 17.08K |
| 2025-02-28 | 11.51 | 11.58 | ↑$0.07 (0.61%) | 11.32 | 11.75 | 5.49K |
| 2025-02-27 | 11.32 | 11.51 | ↑$0.19 (1.68%) | 11.32 | 11.58 | 4.69K |
| 2025-02-26 | 11.05 | 11.50 | ↑$0.44 (4.03%) | 11.05 | 11.50 | 6.96K |
| 2025-02-25 | 11.17 | 11.28 | ↑$0.11 (0.98%) | 11.05 | 11.28 | 7.43K |
| 2025-02-24 | 11.19 | 11.23 | ↑$0.04 (0.36%) | 10.91 | 11.30 | 11.24K |
| 2025-02-21 | 11.25 | 11.14 | ↓$0.11 (-0.98%) | 11.08 | 11.30 | 8.26K |
| 2025-02-20 | 11.60 | 11.25 | ↓$0.35 (-2.99%) | 11.05 | 11.60 | 10.96K |
| 2025-02-19 | 11.41 | 11.54 | ↑$0.13 (1.14%) | 11.30 | 11.54 | 5.55K |
| 2025-02-18 | 11.26 | 11.43 | ↑$0.17 (1.47%) | 11.01 | 11.49 | 6.84K |
| 2025-02-14 | 11.33 | 11.35 | ↑$0.03 (0.22%) | 11.01 | 11.56 | 22.99K |
Create an account or log in to view more rows.
$ELTK they don’t want us to shine… But we gon shine…
$ELTK bull flag
breakout!
$ELTK buying this dip
$ELTK Slapping that ask today
$ELTK back to business
$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