Eltek Ltd. (ELTK) Historical Stock Price Data | Complete Trading History - Stocknear

Eltek Ltd.

NASDAQ: ELTK · Real-Time Price · USD
10.99
0.19 (1.76%)
At close: Sep 26, 2025, 3:59 PM
10.91
-0.73%
After-hours: Sep 26, 2025, 04:10 PM EDT

ELTK Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 10.85 11.00 10.82 11.00 11.00 1.85% 3,290
Sep 25, 2025 10.46 10.80 10.46 10.80 10.80 2.76% 4,800
Sep 24, 2025 10.74 10.79 10.50 10.51 10.51 -1.87% 3,520
Sep 23, 2025 10.59 10.73 10.57 10.71 10.71 2.29% 5,709
Sep 22, 2025 10.39 10.58 10.39 10.47 10.47 -0.29% 14,427
Sep 19, 2025 10.39 10.50 10.21 10.50 10.50 1.84% 5,300
Sep 18, 2025 10.39 10.40 10.09 10.31 10.31 0.19% 4,628
Sep 17, 2025 10.23 10.40 10.23 10.29 10.29 0.39% 4,804
Sep 16, 2025 10.17 10.25 10.17 10.25 10.25 0.39% 1,300
Sep 15, 2025 10.20 10.25 10.06 10.21 10.21 0.69% 4,200
Sep 12, 2025 10.00 10.24 10.00 10.14 10.14 0.40% 25,313
Sep 11, 2025 10.25 10.25 9.90 10.10 10.10 -0.39% 9,121
Sep 10, 2025 10.11 10.24 10.02 10.14 10.14 0.70% 10,500
Sep 9, 2025 10.12 10.25 10.02 10.07 10.07 -0.49% 6,404
Sep 8, 2025 10.07 10.25 9.96 10.12 10.12 0.30% 3,400
Sep 5, 2025 10.00 10.10 9.96 10.09 10.09 1.61% 3,000
Sep 4, 2025 9.97 10.25 9.92 9.93 9.93 -3.40% 8,100
Sep 3, 2025 10.40 10.40 10.23 10.28 10.28 0.69% 800
Sep 2, 2025 10.11 10.25 10.11 10.21 10.21 -0.68% 3,100
Aug 29, 2025 10.29 10.30 10.21 10.28 10.28 0.98% 3,600