Eltek Ltd (ELTK) Historical Stock Data
10.81 ↑0.01 (0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELTK is up 0.60% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.71 | 10.81 | ↑$0.10 (0.93%) | 10.61 | 10.90 | 20.71K |
| 2024-12-19 | 10.37 | 10.80 | ↑$0.43 (4.15%) | 10.37 | 11.00 | 47.33K |
| 2024-12-18 | 10.99 | 10.41 | ↓$0.58 (-5.28%) | 10.40 | 10.99 | 15K |
| 2024-12-17 | 10.89 | 11.00 | ↑$0.11 (1.01%) | 10.72 | 11.06 | 32.19K |
| 2024-12-16 | 10.51 | 11.00 | ↑$0.49 (4.66%) | 10.51 | 11.11 | 32.39K |
| 2024-12-13 | 10.95 | 11.02 | ↑$0.07 (0.64%) | 10.85 | 11.17 | 9.40K |
| 2024-12-12 | 10.95 | 11.03 | ↑$0.08 (0.68%) | 10.84 | 11.10 | 11.96K |
| 2024-12-11 | 11.13 | 11.02 | ↓$0.11 (-1.01%) | 10.82 | 11.13 | 10.19K |
| 2024-12-10 | 10.61 | 11.14 | ↑$0.53 (5.00%) | 10.56 | 11.14 | 19.23K |
| 2024-12-09 | 10.49 | 10.61 | ↑$0.12 (1.14%) | 9.91 | 10.80 | 82.87K |
| 2024-12-06 | 11.81 | 10.68 | ↓$1.14 (-9.61%) | 10.52 | 11.96 | 76.50K |
| 2024-12-05 | 11.15 | 11.79 | ↑$0.64 (5.74%) | 10.77 | 11.87 | 32.99K |
| 2024-12-04 | 10.68 | 11.11 | ↑$0.43 (4.03%) | 10.68 | 11.18 | 24.20K |
| 2024-12-03 | 10.63 | 10.70 | ↑$0.07 (0.66%) | 10.28 | 10.84 | 27.36K |
| 2024-12-02 | 10.95 | 10.64 | ↓$0.31 (-2.83%) | 10.64 | 11.00 | 33.69K |
| 2024-11-29 | 10.83 | 11.04 | ↑$0.21 (1.94%) | 10.83 | 11.11 | 3.22K |
| 2024-11-27 | 11.10 | 11.01 | ↓$0.09 (-0.81%) | 11.01 | 11.26 | 8.88K |
| 2024-11-26 | 10.98 | 11.04 | ↑$0.05 (0.50%) | 10.97 | 11.10 | 7.09K |
| 2024-11-25 | 10.93 | 10.92 | ↓$0.01 (-0.09%) | 10.84 | 11.25 | 14.09K |
| 2024-11-22 | 11.14 | 11.05 | ↓$0.09 (-0.81%) | 10.88 | 11.45 | 22.18K |
| 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 |
Create an account or log in to view more rows.
$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
$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