Eltek Ltd. (ELTK)
NASDAQ: ELTK
· Real-Time Price · USD
10.26
0.33 (3.32%)
At close: Sep 05, 2025, 3:59 PM
10.06
-1.95%
After-hours: Sep 05, 2025, 04:10 PM EDT
ELTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.00 | 10.10 | 9.96 | 10.09 | 10.09 | 1.61% | 2,992 |
| 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 |
| Aug 28, 2025 | 10.40 | 10.40 | 10.18 | 10.18 | 10.18 | -0.39% | 4,900 |
| Aug 27, 2025 | 10.25 | 10.40 | 10.20 | 10.22 | 10.22 | -0.68% | 6,111 |
| Aug 26, 2025 | 10.49 | 10.49 | 10.13 | 10.29 | 10.29 | -0.19% | 6,449 |
| Aug 25, 2025 | 10.25 | 10.39 | 10.25 | 10.31 | 10.31 | 2.08% | 40,995 |
| Aug 22, 2025 | 10.06 | 10.18 | 10.06 | 10.10 | 10.10 | 0.40% | 4,600 |
| Aug 21, 2025 | 10.14 | 10.18 | 9.75 | 10.06 | 10.06 | -0.98% | 4,608 |
| Aug 20, 2025 | 10.25 | 10.25 | 10.16 | 10.16 | 10.16 | -0.78% | 4,000 |
| Aug 19, 2025 | 10.42 | 10.42 | 10.24 | 10.24 | 10.24 | -0.19% | 900 |
| Aug 18, 2025 | 10.49 | 10.49 | 10.26 | 10.26 | 10.26 | 0.79% | 700 |
| Aug 15, 2025 | 10.54 | 10.54 | 10.18 | 10.18 | 10.18 | -1.74% | 8,200 |
| Aug 14, 2025 | 10.51 | 10.51 | 10.28 | 10.36 | 10.36 | 0.29% | 31,029 |
| Aug 13, 2025 | 10.28 | 10.39 | 10.20 | 10.33 | 10.33 | 0.39% | 8,423 |
| Aug 12, 2025 | 10.37 | 10.44 | 10.27 | 10.29 | 10.29 | 0.00% | 7,600 |
| Aug 11, 2025 | 10.01 | 10.45 | 10.01 | 10.29 | 10.29 | 0.49% | 3,400 |
| Aug 8, 2025 | 10.10 | 10.33 | 10.06 | 10.24 | 10.24 | 0.99% | 2,280 |