Dark

ELTK
Eltek Ltd
stock NASDAQ

At Close

Jul 2, 2026

9.30USD-1.275%(-0.12)542

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-9.42)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	9.100000	9.299900	9.100000	9.299900	-1.275%	542	0.000%
2026-07-01	9.150000	9.420000	9.150000	9.420000	-0.842%	852	-1.275%
2026-06-30	9.480800	9.500000	9.050000	9.500000	+4.167%	2,404	-2.106%
2026-06-29	9.260000	9.260000	9.120000	9.120000	-1.935%	877	+1.973%
2026-06-26	9.619900	9.619900	9.095000	9.300000	+1.428%	603	-0.001%
2026-06-25	9.500000	9.500000	8.910000	9.169100	+0.209%	645	+1.427%
2026-06-24	9.796800	9.796800	8.910000	9.150000	-3.175%	11,501	+1.638%
2026-06-23	9.619900	9.619900	9.450000	9.450000	-0.225%	1,620	-1.588%
2026-06-22	9.620000	9.620000	9.200000	9.471300	+0.598%	798	-1.810%
2026-06-18	9.890000	9.890000	9.335000	9.415000	+1.237%	4,218	-1.223%
2026-06-17	9.484300	9.484300	9.200000	9.300000	-2.105%	5,608	-0.001%
2026-06-16	9.550000	9.700000	9.150000	9.500000	-1.785%	12,500	-2.106%
2026-06-15	9.160100	9.710000	9.160100	9.672700	+3.451%	13,276	-3.854%
2026-06-12	9.900000	9.900000	9.154500	9.350000	+2.634%	3,021	-0.536%
2026-06-11	9.280000	9.481050	8.900000	9.110000	+2.475%	11,033	+2.085%
2026-06-10	9.162700	9.162700	8.890000	8.890000	+0.113%	2,587	+4.611%
2026-06-09	9.200000	9.560000	8.880000	8.880000	-2.525%	4,492	+4.729%
2026-06-08	8.990000	9.502000	8.990000	9.110000	+2.475%	5,437	+2.085%
2026-06-05	9.380000	10.320000	8.890000	8.890000	-6.224%	8,167	+4.611%
2026-06-04	9.700000	10.210000	9.190000	9.480000	-2.167%	17,044	-1.900%
2026-06-03	9.940000	10.414600	9.690000	9.690000	-4.438%	5,994	-4.026%
2026-06-02	9.480000	10.519900	9.480000	10.140000	+7.075%	23,316	-8.285%
2026-06-01	9.350000	9.500000	9.250000	9.470000	+1.411%	11,572	-1.796%
2026-05-29	9.150000	9.338200	8.900000	9.338200	+1.172%	9,813	-0.410%
2026-05-28	8.850000	9.500000	8.794300	9.230000	+5.606%	40,571	+0.757%
2026-05-27	8.620100	8.850000	8.620000	8.740000	+1.040%	5,401	+6.406%
2026-05-26	8.320000	9.220000	8.320000	8.650000	+3.284%	12,431	+7.513%
2026-05-22	7.920000	8.642000	7.920000	8.375000	+6.080%	9,916	+11.044%
2026-05-21	7.900000	8.000000	7.890000	7.895000	-0.063%	8,421	+17.795%
2026-05-20	8.458700	8.458700	7.900000	7.900000	+0.127%	460	+17.720%
2026-05-19	7.760000	8.080000	7.760000	7.890000	-2.412%	4,065	+17.869%
2026-05-18	8.000000	8.210000	8.000000	8.085000	+0.936%	2,969	+15.027%
2026-05-15	8.300000	8.300000	8.010000	8.010000	-4.982%	1,431	+16.104%
2026-05-14	9.670000	9.670000	8.190000	8.430000	+8.774%	26,198	+10.319%
2026-05-13	7.540000	8.000000	7.300000	7.750000	-4.909%	20,925	+19.999%
2026-05-12	7.930000	8.487700	7.930000	8.150100	+2.388%	18,730	+14.108%
2026-05-11	8.200000	8.200000	7.930000	7.960000	-1.424%	7,438	+16.833%
2026-05-08	8.080000	8.240000	7.930000	8.075000	-2.032%	7,353	+15.169%
2026-05-07	8.050000	8.410000	7.972300	8.242500	-1.440%	5,672	+12.829%
2026-05-06	8.430000	8.430000	8.000000	8.362900	-1.031%	2,677	+11.204%
2026-05-05	7.974500	8.460000	7.974500	8.450000	+0.237%	1,903	+10.058%
2026-05-04	8.420000	8.430000	8.420000	8.430000	-4.530%	1,544	+10.319%
2026-05-01	8.670000	8.830000	8.260200	8.830000	+0.330%	2,041	+5.322%
2026-04-30	8.750000	8.801000	8.230000	8.801000	-0.890%	9,512	+5.669%
2026-04-28	8.615000	8.880000	8.615000	8.880000	0.000%	331	+4.729%
2026-04-27	8.510000	8.880000	8.500000	8.880000	+2.188%	1,486	+4.729%
2026-04-24	8.700000	8.700000	8.450000	8.689900	+0.948%	1,354	+7.020%
2026-04-23	8.685750	8.685750	8.350000	8.608300	-0.826%	2,055	+8.034%
2026-04-22	8.680100	8.680100	8.680000	8.680000	+5.085%	4,143	+7.142%
2026-04-21	8.250000	8.300000	8.250000	8.260000	+0.732%	880	+12.590%
2026-04-20	8.270000	8.350000	8.120000	8.200000	-1.796%	1,429	+13.413%
2026-04-17	8.400000	8.568400	8.350000	8.350000	-1.300%	2,338	+11.376%
2026-04-16	8.460000	8.460000	8.460000	8.460000	+3.297%	1,501	+9.928%
2026-04-15	8.152000	8.458700	8.112000	8.190000	-3.077%	2,352	+13.552%
2026-04-14	8.070000	8.682000	8.000000	8.450000	+3.049%	7,318	+10.058%
2026-04-13	8.270000	8.420000	8.200000	8.200000	+1.882%	2,387	+13.413%
2026-04-10	7.900000	8.178500	7.900000	8.048500	+1.494%	4,316	+15.548%
2026-04-09	7.980000	7.980000	7.850000	7.930000	-2.099%	2,647	+17.275%
2026-04-08	8.130000	8.130000	7.800000	8.100000	0.000%	9,916	+14.814%
2026-04-07	8.050000	8.190000	8.050000	8.100000	-2.410%	1,650	+14.814%
2026-04-01	7.726000	8.500000	7.726000	8.300000	+3.620%	2,551	+12.047%
2026-03-31	8.148000	8.259499	7.910000	8.010000	-1.718%	5,150	+16.104%
2026-03-30	8.790000	8.790000	7.940000	8.150000	-2.298%	3,635	+14.109%
2026-03-27	7.980000	8.610000	7.980000	8.341700	+1.234%	4,694	+11.487%
2026-03-26	8.330000	8.350000	8.120000	8.240000	-3.059%	4,697	+12.863%
2026-03-25	8.680000	8.680000	8.360000	8.500000	-2.857%	3,687	+9.411%
2026-03-24	8.628400	8.789800	8.600000	8.750000	-1.018%	933	+6.285%
2026-03-23	8.930000	8.930000	8.540000	8.840000	-1.504%	12,080	+5.202%
2026-03-20	8.975000	8.975000	8.975000	8.975000	-0.719%	222	+3.620%
2026-03-19	9.040000	9.040000	9.040000	9.040000	-0.220%	196	+2.875%
2026-03-18	9.090000	9.225000	9.059900	9.059900	-1.523%	6,413	+2.649%
2026-03-17	9.179600	9.200000	9.179600	9.200000	+0.318%	2,261	+1.086%
2026-03-16	9.100000	9.189900	9.000000	9.170800	+0.337%	805	+1.408%
2026-03-12	8.880000	9.140000	8.880000	9.140000	-0.436%	2,694	+1.749%
2026-03-11	9.180000	9.180000	9.180000	9.180000	+0.878%	433	+1.306%
2026-03-10	9.170000	9.170000	9.070000	9.100100	-0.578%	2,312	+2.196%
2026-03-09	9.445000	9.445000	8.930000	9.153022	-0.511%	8,839	+1.605%
2026-03-06	8.700300	9.200000	8.700300	9.200000	+2.507%	7,667	+1.086%
2026-03-05	8.990000	8.990000	8.810000	8.975000	+1.470%	2,242	+3.620%
2026-03-04	8.990000	8.990000	8.600000	8.845000	+1.086%	2,549	+5.143%
2026-03-03	9.002000	9.002000	8.600000	8.750000	-0.568%	6,510	+6.285%
2026-03-02	8.760400	8.930000	8.650000	8.800000	-2.113%	11,905	+5.681%
2026-02-27	8.800000	8.990000	8.800000	8.990000	+2.392%	678	+3.447%
2026-02-26	8.860000	8.860000	8.770000	8.780000	-2.499%	1,087	+5.921%
2026-02-25	8.919900	9.140000	8.860000	9.005000	+2.563%	6,985	+3.275%
2026-02-24	8.450000	8.831500	8.450000	8.780000	+0.688%	1,323	+5.921%
2026-02-23	8.800000	8.800000	8.720000	8.720000	-0.909%	1,108	+6.650%
2026-02-20	8.843282	8.920000	8.542700	8.800000	+0.571%	1,318	+5.681%
2026-02-19	8.520000	8.790000	8.420000	8.750000	+3.673%	6,307	+6.285%
2026-02-18	8.460000	8.500000	8.250000	8.440000	+0.476%	14,175	+10.188%
2026-02-17	8.700000	8.900000	8.360000	8.400000	-3.448%	12,538	+10.713%
2026-02-13	8.540000	8.790000	8.390000	8.700000	-0.685%	6,316	+6.895%
2026-02-12	8.621000	8.920000	8.545000	8.760000	+1.742%	14,940	+6.163%
2026-02-11	9.100000	9.272500	8.600000	8.610000	-6.209%	29,977	+8.013%
2026-02-10	8.920000	9.200000	8.620000	9.180000	+5.760%	17,624	+1.306%
2026-02-09	8.710000	9.480000	8.320000	8.680000	+2.722%	787,830	+7.142%
2026-02-06	8.560000	8.756300	8.380000	8.450000	-3.243%	16,993	+10.058%
2026-02-05	8.560000	8.733200	8.560000	8.733200	-1.320%	741	+6.489%
2026-02-04	8.900000	8.900000	8.560000	8.850000	+0.664%	3,817	+5.084%
2026-02-03	8.797000	9.100000	8.790100	8.791600	-2.376%	2,353	+5.782%
2026-02-02	8.800000	9.005600	8.800000	9.005600	+2.569%	1,031	+3.268%
2026-01-30	8.730000	9.147900	8.689000	8.780000	-1.899%	5,884	+5.921%
2026-01-29	8.560000	9.100000	8.550600	8.950000	-0.731%	1,834	+3.909%
2026-01-28	8.650000	9.015900	8.550100	9.015900	+3.631%	3,411	+3.150%
2026-01-27	8.810000	9.157700	8.690000	8.700000	-2.357%	1,587	+6.895%
2026-01-26	8.930000	9.210000	8.670000	8.910000	-2.623%	2,370	+4.376%
2026-01-23	9.000000	9.250000	9.000000	9.150000	-0.867%	1,304	+1.638%
2026-01-22	8.620000	9.280000	8.612000	9.230000	+0.182%	1,376	+0.757%
2026-01-21	9.120000	9.298700	8.740000	9.213200	-0.290%	908	+0.941%
2026-01-20	9.200000	9.250000	8.735000	9.240000	-1.701%	3,631	+0.648%
2026-01-16	9.410000	9.410000	9.399900	9.399900	+1.511%	487	-1.064%
2026-01-15	9.010000	9.260000	9.010000	9.260000	+4.989%	1,671	+0.431%
2026-01-14	8.890000	9.660000	8.640000	8.820000	-2.756%	2,835	+5.441%
2026-01-13	9.100000	9.100000	9.070000	9.070000	-0.330%	435	+2.535%
2026-01-12	9.150000	9.250000	9.100000	9.100000	+0.887%	5,958	+2.197%
2026-01-09	8.980000	9.020000	8.920000	9.020000	+1.348%	3,044	+3.103%
2026-01-08	8.716000	8.900000	8.670000	8.900000	+3.744%	4,265	+4.493%
2026-01-07	8.730000	8.730000	8.578800	8.578800	+0.690%	1,930	+8.406%
2026-01-06	8.500000	8.594000	8.450000	8.520000	-0.410%	7,884	+9.154%
2026-01-05	8.500000	8.691300	8.380000	8.555100	+0.294%	10,353	+8.706%
2026-01-02	8.710000	8.749900	8.440000	8.530000	-1.387%	7,220	+9.026%
2025-12-31	8.520000	8.800000	8.420100	8.650000	0.000%	10,818	+7.513%
2025-12-30	8.589900	8.870000	8.527200	8.650000	+1.288%	10,591	+7.513%
2025-12-29	8.450000	8.688400	8.450000	8.540000	-0.698%	12,902	+8.898%
2025-12-26	8.740000	8.750000	8.450000	8.600000	-1.826%	12,633	+8.138%
2025-12-24	8.760000	8.789900	8.470000	8.760000	-0.341%	5,336	+6.163%
2025-12-23	8.755000	8.900000	8.621800	8.790000	0.000%	3,499	+5.801%
2025-12-22	8.700000	8.899900	8.630000	8.790000	-1.236%	6,081	+5.801%
2025-12-19	8.650000	9.100000	8.620000	8.900000	+0.645%	2,999	+4.493%
2025-12-18	9.082700	9.082700	8.640000	8.843000	-1.196%	3,375	+5.167%
2025-12-17	9.134900	9.200000	8.552503	8.950000	-1.633%	14,237	+3.909%
2025-12-16	9.000000	9.420000	8.870000	9.098600	+0.648%	14,593	+2.212%
2025-12-15	9.400000	9.400000	9.010000	9.040000	-4.339%	2,914	+2.875%
2025-12-12	9.270000	9.549900	8.845400	9.450000	+1.178%	10,094	-1.588%
2025-12-11	9.731900	9.800000	9.264900	9.340000	-1.969%	17,437	-0.429%
2025-12-10	9.666400	9.666400	9.320000	9.527600	+2.227%	925	-2.390%
2025-12-09	9.310000	9.490000	9.170000	9.320000	-1.953%	1,689	-0.216%
2025-12-08	9.370000	9.812100	9.370000	9.505600	-0.256%	1,246	-2.164%
2025-12-05	9.542100	9.828500	9.360000	9.530000	-1.600%	2,739	-2.414%
2025-12-04	9.390000	9.879900	9.390000	9.685000	+2.378%	56,698	-3.976%
2025-12-03	8.490000	9.700000	8.490000	9.460000	+11.860%	416,535	-1.692%
2025-12-02	8.380000	8.460000	8.380000	8.457000	-0.271%	14,259	+9.967%
2025-12-01	8.636500	8.636500	8.480000	8.480000	-1.001%	2,838	+9.669%
2025-11-28	8.380000	8.637100	8.380000	8.565700	+0.773%	2,394	+8.571%
2025-11-26	8.600000	8.685600	8.295038	8.500000	+3.532%	10,872	+9.411%
2025-11-25	8.600000	8.600000	8.060000	8.210000	+1.723%	16,197	+13.275%
2025-11-24	7.850000	8.300000	7.850000	8.070900	+0.260%	13,705	+15.228%
2025-11-21	8.130000	8.140000	7.900000	8.050000	-1.829%	5,483	+15.527%
2025-11-20	8.600000	8.769900	8.120000	8.200000	-4.872%	9,443	+13.413%
2025-11-19	9.250000	9.250000	8.620000	8.620000	-5.482%	9,875	+7.887%
2025-11-18	9.750000	9.929900	8.550000	9.120000	-20.000%	30,826	+1.973%
2025-11-17	11.400000	11.530000	11.240000	11.400000	0.000%	2,282	-18.422%
2025-11-14	11.250000	11.590000	11.250000	11.400000	+0.352%	2,987	-18.422%
2025-11-13	11.408000	11.550000	11.360000	11.360000	-1.645%	1,322	-18.135%
2025-11-12	11.430000	11.550000	11.400000	11.550000	+1.673%	4,834	-19.481%
2025-11-11	11.340000	11.400000	11.240100	11.360000	-0.786%	2,515	-18.135%
2025-11-10	11.450000	11.450000	11.450000	11.450000	+1.959%	587	-18.778%
2025-11-07	11.100000	11.260000	10.941900	11.230000	+0.268%	1,851	-17.187%
2025-11-06	11.260000	11.260000	11.160000	11.200000	-0.533%	1,321	-16.965%
2025-11-05	11.090000	11.260000	11.090000	11.260000	-0.967%	565	-17.408%
2025-11-03	11.420000	11.420000	11.330000	11.370000	+0.887%	1,879	-18.207%
2025-10-31	11.242000	11.280000	11.220000	11.270000	+0.446%	1,587	-17.481%
2025-10-30	11.270000	11.270000	10.800000	11.220000	-1.579%	6,996	-17.113%
2025-10-29	11.400000	11.400000	11.400000	11.400000	+0.088%	202	-18.422%
2025-10-28	11.330000	11.440000	11.330000	11.390000	+1.155%	1,823	-18.350%
2025-10-27	11.300100	11.300100	11.260000	11.260000	+0.302%	1,855	-17.408%
2025-10-24	11.181000	11.226100	11.180400	11.226100	-0.917%	1,177	-17.158%
2025-10-23	11.070100	11.330000	11.070100	11.330000	+0.001%	465	-17.918%
2025-10-22	11.100000	11.430000	11.080000	11.329900	-0.789%	3,298	-17.917%
2025-10-21	11.250000	11.450000	11.250000	11.420000	+1.783%	8,686	-18.565%
2025-10-20	11.150000	11.220000	11.020000	11.220000	+0.659%	2,362	-17.113%
2025-10-17	10.940000	11.150000	10.930000	11.146500	-0.030%	1,317	-16.567%
2025-10-16	11.070000	11.150000	11.010000	11.149900	-0.180%	1,335	-16.592%
2025-10-15	11.060000	11.310000	11.020000	11.170000	+0.269%	2,047	-16.742%
2025-10-14	10.540000	11.440000	10.540000	11.140000	-0.536%	8,532	-16.518%
2025-10-13	11.130000	11.200000	10.570000	11.200000	+0.629%	3,525	-16.965%
2025-10-10	11.180000	11.295000	11.020000	11.130000	-1.067%	6,925	-16.443%
2025-10-09	11.289900	11.289900	11.190000	11.250000	-0.442%	3,862	-17.334%
2025-10-07	11.210000	11.300000	11.210000	11.300000	+0.266%	2,088	-17.700%
2025-10-06	11.086600	11.270000	11.080000	11.270000	+2.269%	2,995	-17.481%
2025-10-03	10.997500	11.140000	10.997500	11.020000	+1.194%	8,768	-15.609%
2025-10-02	10.800000	10.890000	10.800000	10.890000	+0.880%	735	-14.601%
2025-10-01	11.000000	11.000000	10.795000	10.795000	-1.416%	837	-13.850%
2025-09-30	11.000000	11.000000	10.950000	10.950000	-0.182%	3,236	-15.069%
2025-09-29	10.810000	10.970000	10.810000	10.970000	-0.273%	1,736	-15.224%
2025-09-26	10.850000	11.000000	10.820300	11.000000	+1.852%	3,290	-15.455%
2025-09-25	10.460000	10.800000	10.460000	10.800000	+2.726%	4,786	-13.890%
2025-09-24	10.740000	10.790000	10.499700	10.513400	-1.836%	3,520	-11.542%
2025-09-23	10.585200	10.725000	10.569000	10.710000	+2.292%	5,709	-13.166%
2025-09-22	10.390000	10.580000	10.390000	10.470000	-0.286%	14,427	-11.176%
2025-09-19	10.390000	10.500000	10.205000	10.500000	+1.885%	5,280	-11.430%
2025-09-18	10.390000	10.400000	10.090000	10.305719	+0.153%	4,628	-9.760%
2025-09-17	10.230000	10.400000	10.230000	10.290000	+0.404%	4,804	-9.622%
2025-09-16	10.170000	10.248600	10.170000	10.248600	+0.378%	1,271	-9.257%
2025-09-15	10.200000	10.250000	10.060000	10.210000	+0.690%	4,165	-8.914%
2025-09-12	10.000000	10.240000	10.000000	10.140000	+0.396%	25,313	-8.285%
2025-09-11	10.250000	10.250000	9.900000	10.100000	-0.394%	9,121	-7.922%
2025-09-10	10.110000	10.240000	10.020000	10.140000	+0.695%	10,498	-8.285%
2025-09-09	10.120000	10.250000	10.020000	10.070000	-0.494%	6,404	-7.647%
2025-09-08	10.075000	10.250000	9.960000	10.120000	+0.297%	3,359	-8.104%
2025-09-05	10.000000	10.095000	9.964600	10.090000	+1.611%	2,992	-7.831%
2025-09-04	9.970000	10.250000	9.920200	9.930000	-3.421%	8,060	-6.345%
2025-09-03	10.400000	10.400000	10.225000	10.281700	+0.702%	784	-9.549%
2025-09-02	10.110000	10.250000	10.110000	10.210000	-0.681%	3,084	-8.914%
2025-08-29	10.290000	10.300000	10.211500	10.280000	+0.982%	3,581	-9.534%
2025-08-28	10.400000	10.400000	10.180000	10.180000	-0.343%	4,857	-8.645%
2025-08-27	10.250000	10.400000	10.200000	10.215000	-0.681%	6,111	-8.958%
2025-08-26	10.490000	10.490000	10.130000	10.285000	-0.242%	6,371	-9.578%
2025-08-25	10.250000	10.390000	10.250000	10.310000	+2.079%	40,867	-9.797%
2025-08-22	10.060000	10.180000	10.060000	10.100000	+0.398%	4,593	-7.922%
2025-08-21	10.136200	10.180000	9.750000	10.060000	-0.984%	4,608	-7.556%
2025-08-20	10.250000	10.250000	10.160000	10.160000	-0.820%	3,988	-8.466%
2025-08-19	10.415000	10.415000	10.244000	10.244000	-0.170%	877	-9.216%
2025-08-18	10.490000	10.490000	10.261400	10.261400	+0.800%	696	-9.370%
2025-08-15	10.543200	10.543200	10.180000	10.180000	-1.718%	8,187	-8.645%
2025-08-14	10.510000	10.510000	10.280000	10.358000	+0.320%	31,029	-10.215%
2025-08-13	10.275000	10.390000	10.200000	10.325000	+0.340%	8,423	-9.928%
2025-08-12	10.373500	10.440000	10.265000	10.290000	+0.049%	7,578	-9.622%
2025-08-11	10.013200	10.450000	10.013200	10.285000	+0.439%	3,363	-9.578%
2025-08-08	10.100000	10.326400	10.060000	10.240000	+0.986%	2,201	-9.181%
2025-08-07	10.100000	10.490000	10.100000	10.140000	-0.977%	10,788	-8.285%
2025-08-06	10.010000	10.240000	10.010000	10.240000	+2.196%	1,759	-9.181%
2025-08-05	10.115000	10.400000	10.000000	10.020000	-2.387%	5,186	-7.187%
2025-08-04	9.993300	10.420000	9.993300	10.265000	-2.517%	3,947	-9.402%
2025-08-01	10.170000	10.530000	10.170000	10.530000	+0.477%	1,301	-11.682%
2025-07-31	10.070000	10.530000	10.010000	10.480000	+2.624%	5,061	-11.260%
2025-07-30	10.510000	10.550000	10.120000	10.212000	-2.184%	23,088	-8.932%
2025-07-29	10.210000	10.670000	10.210000	10.440000	0.000%	3,283	-10.920%
2025-07-28	10.500000	10.588800	10.020000	10.440000	-0.229%	31,023	-10.920%
2025-07-25	10.164100	10.569900	10.160000	10.464000	+0.615%	6,852	-11.125%
2025-07-24	10.455000	10.590000	10.400000	10.400000	-0.763%	7,393	-10.578%
2025-07-23	10.480000	10.550000	10.380000	10.480000	+0.672%	11,198	-11.260%
2025-07-22	10.245100	10.530000	10.245100	10.410000	+0.096%	9,168	-10.664%
2025-07-21	10.270000	10.550000	10.256300	10.400000	+1.266%	5,404	-10.578%
2025-07-18	10.480000	10.480000	10.270000	10.270000	+0.293%	1,402	-9.446%
2025-07-17	10.190000	10.490000	10.190000	10.240000	+0.589%	13,736	-9.181%
2025-07-16	10.360000	10.550000	10.180000	10.180000	-1.737%	6,497	-8.645%
2025-07-15	10.500000	10.500000	10.360000	10.360000	-1.333%	11,419	-10.233%
2025-07-14	10.300000	10.600000	10.265000	10.500000	0.000%	9,006	-11.430%
2025-07-11	10.185000	10.780000	10.185000	10.500000	+3.448%	74,910	-11.430%
2025-07-10	10.330000	10.330000	10.075000	10.150000	-0.976%	4,705	-8.375%
2025-07-09	10.270000	10.370000	10.109700	10.250000	-0.485%	3,722	-9.269%
2025-07-08	10.205000	10.440000	10.098200	10.300000	+0.486%	53,887	-9.710%
2025-07-07	10.022600	10.490000	10.022600	10.250200	-0.338%	2,317	-9.271%
2025-07-03	10.290000	10.450000	10.285000	10.285000	-0.963%	3,564	-9.578%
2025-07-02	10.300000	10.507900	10.170000	10.385000	+0.825%	5,084	-10.449%
2025-07-01	10.820000	11.690000	10.200000	10.300000	-3.918%	194,505	-9.710%
2025-06-30	10.280000	10.720000	10.280000	10.720000	+2.095%	10,608	-13.247%
2025-06-27	10.610000	10.740000	10.270000	10.500000	-1.685%	36,451	-11.430%
2025-06-26	10.500000	10.973700	10.500000	10.680000	+2.397%	16,659	-12.922%
2025-06-25	10.310000	10.807900	10.220000	10.430000	+3.063%	27,309	-10.835%
2025-06-24	10.070000	10.540000	10.070000	10.120000	-0.099%	24,969	-8.104%
2025-06-23	10.790000	12.190000	8.420000	10.130000	-6.377%	278,921	-8.194%
2025-06-20	10.330000	10.820000	10.330000	10.820000	+4.541%	22,588	-14.049%
2025-06-18	10.370000	10.550000	10.290000	10.350000	-1.052%	18,187	-10.146%
2025-06-17	10.400000	10.550000	10.129700	10.460000	+0.479%	25,280	-11.091%
2025-06-16	10.570000	10.570000	10.320000	10.410100	+2.563%	23,787	-10.665%
2025-06-13	10.000000	10.629900	10.000000	10.150000	+1.096%	26,432	-8.375%
2025-06-12	9.760000	10.090000	9.760000	10.040000	+1.722%	2,785	-7.372%
2025-06-11	9.920000	10.101600	9.870000	9.870000	+0.305%	6,824	-5.776%
2025-06-10	9.920000	10.180000	9.840000	9.840000	-1.019%	1,518	-5.489%
2025-06-09	10.070000	10.070000	9.816200	9.941300	-1.121%	4,566	-6.452%
2025-06-06	9.930000	10.195000	9.930000	10.054000	+2.383%	3,045	-7.500%
2025-06-05	9.960000	10.090000	9.760000	9.820000	-1.008%	22,679	-5.296%
2025-06-04	10.180000	10.499900	9.910000	9.920000	-2.073%	35,766	-6.251%
2025-06-03	10.290000	10.399900	10.077200	10.130000	-2.596%	9,141	-8.194%
2025-06-02	10.110000	10.490000	10.110000	10.400000	+2.463%	2,026	-10.578%
2025-05-30	9.911000	10.280000	9.911000	10.150000	-1.024%	6,561	-8.375%
2025-05-29	10.350000	10.350000	10.000000	10.255000	-0.918%	8,150	-9.314%
2025-05-28	9.900000	10.500000	9.900000	10.350000	+3.448%	7,528	-10.146%
2025-05-27	10.200000	10.490000	9.910000	10.005000	-0.050%	15,867	-7.047%
2025-05-23	9.740000	10.010000	9.740000	10.010000	+1.111%	869	-7.094%
2025-05-22	9.910000	10.211100	9.860000	9.900000	-1.000%	24,997	-6.062%
2025-05-21	9.900000	10.480000	9.900000	10.000000	+1.010%	11,387	-7.001%
2025-05-20	10.250000	10.250000	9.810000	9.900000	-0.302%	70,941	-6.062%
2025-05-19	9.670000	10.550000	9.670000	9.930000	-6.300%	12,066	-6.345%
2025-05-16	10.750000	11.159900	10.593500	10.597600	-2.968%	17,222	-12.245%
2025-05-15	10.935000	11.179400	10.750000	10.921800	-1.071%	14,605	-14.850%
2025-05-14	10.753600	11.075500	10.720000	11.040000	+1.471%	10,967	-15.762%
2025-05-13	11.190000	11.190000	10.830000	10.880000	-2.856%	8,629	-14.523%
2025-05-12	10.620000	11.200000	10.500000	11.199900	+4.282%	28,492	-16.964%
2025-05-09	10.380000	10.840000	10.380000	10.740000	+3.269%	10,253	-13.409%
2025-05-08	9.543700	10.750000	9.543700	10.400000	+4.105%	42,996	-10.578%
2025-05-07	9.120000	10.102600	8.860000	9.989900	+6.699%	85,783	-6.907%
2025-05-06	8.790000	9.500000	8.790000	9.362700	+5.199%	45,380	-0.671%
2025-05-05	8.458000	9.080000	8.458000	8.900000	+4.338%	30,788	+4.493%
2025-05-02	8.290000	8.560000	8.286900	8.530000	+3.394%	7,833	+9.026%
2025-05-01	8.260000	8.270000	8.250000	8.250000	0.000%	1,359	+12.726%
2025-04-30	8.250000	8.330000	8.250000	8.250000	0.000%	1,992	+12.726%
2025-04-29	8.350000	8.350000	8.150000	8.250000	0.000%	7,497	+12.726%
2025-04-28	8.613100	8.613100	8.250000	8.250000	+0.243%	913	+12.726%
2025-04-25	8.600000	8.604200	8.191000	8.230000	-0.845%	1,550	+13.000%
2025-04-24	8.250000	8.417900	8.240000	8.300100	-1.590%	1,705	+12.046%
2025-04-23	8.380000	8.434200	8.380000	8.434200	+1.985%	955	+10.264%
2025-04-22	7.830000	8.367500	7.830000	8.270000	-1.195%	5,663	+12.453%
2025-04-21	8.510000	8.714900	8.295000	8.370000	-1.876%	3,314	+11.110%
2025-04-17	8.560000	8.700000	8.500000	8.530000	-2.067%	5,033	+9.026%
2025-04-16	8.650000	8.710000	8.390000	8.710000	+2.471%	3,713	+6.773%
2025-04-15	8.460000	8.500000	8.410000	8.500000	+3.030%	3,925	+9.411%
2025-04-14	8.250000	8.290000	8.150000	8.250000	+0.182%	6,245	+12.726%
2025-04-11	8.154800	8.410000	8.154800	8.235000	-1.847%	4,076	+12.931%
2025-04-10	8.400000	8.400000	8.151900	8.390000	+0.479%	6,196	+10.845%
2025-04-09	7.900000	8.399900	7.650000	8.350000	+8.724%	11,963	+11.376%
2025-04-08	8.400000	8.400000	7.650000	7.680000	-5.535%	10,013	+21.092%
2025-04-07	8.130000	8.200000	7.810400	8.130000	-1.095%	20,206	+14.390%
2025-04-04	8.110000	8.430000	8.110000	8.220000	+0.244%	18,873	+13.137%
2025-04-03	8.230000	8.330000	8.200000	8.200000	-1.796%	3,295	+13.413%
2025-04-02	8.510000	8.510000	8.200000	8.350000	-1.183%	12,024	+11.376%
2025-04-01	8.520800	8.520800	8.320000	8.450000	+1.442%	3,230	+10.058%
2025-03-31	8.240000	8.468100	8.060100	8.329900	-1.886%	7,450	+11.645%
2025-03-28	8.550000	8.730000	8.490000	8.490000	-0.352%	6,008	+9.539%
2025-03-27	8.450000	8.520000	8.440000	8.520000	-0.390%	1,732	+9.154%
2025-03-26	8.690000	8.800000	8.501200	8.553400	-1.231%	7,023	+8.728%
2025-03-25	8.610000	8.695000	8.600000	8.660000	+0.698%	4,867	+7.389%
2025-03-24	8.530000	8.673000	8.126900	8.600000	+0.821%	16,029	+8.138%
2025-03-21	8.680000	8.789900	8.338700	8.530000	-1.558%	9,417	+9.026%
2025-03-20	8.680000	8.870000	8.590000	8.665000	+0.522%	4,789	+7.327%
2025-03-19	8.910000	8.910000	8.585000	8.620000	-1.710%	7,928	+7.887%
2025-03-18	8.620000	8.940800	8.510000	8.770000	+1.681%	58,202	+6.042%
2025-03-17	8.380000	8.745000	8.320000	8.625000	+1.471%	16,963	+7.825%
2025-03-14	8.520000	8.560000	8.290000	8.500000	+1.432%	5,981	+9.411%
2025-03-13	8.390000	8.500000	8.070000	8.380000	-2.103%	49,552	+10.977%
2025-03-12	8.300000	8.660900	8.300000	8.560000	+2.149%	22,107	+8.644%
2025-03-11	8.600000	8.951500	8.050000	8.379900	-23.155%	181,476	+10.979%
2025-03-10	11.200000	11.230000	10.780100	10.905000	-3.324%	28,298	-14.719%
2025-03-07	11.420000	11.420000	11.280000	11.280000	-0.957%	13,930	-17.554%
2025-03-06	11.207500	11.420000	11.185000	11.389000	+0.167%	11,921	-18.343%
2025-03-05	11.130000	11.370000	11.130000	11.370000	+1.113%	4,324	-18.207%
2025-03-04	11.145000	11.359300	11.100000	11.244800	+0.400%	25,042	-17.296%
2025-03-03	11.450000	11.546500	11.092000	11.200000	-3.282%	17,079	-16.965%
2025-02-28	11.510000	11.750000	11.320000	11.580000	+0.608%	5,492	-19.690%
2025-02-27	11.320000	11.580000	11.320000	11.510000	+0.130%	4,692	-19.202%
2025-02-26	11.050000	11.495000	11.050000	11.495000	+1.906%	6,957	-19.096%
2025-02-25	11.170000	11.280000	11.051800	11.280000	+0.445%	7,426	-17.554%
2025-02-24	11.190000	11.300000	10.910000	11.230000	+0.808%	11,240	-17.187%
2025-02-21	11.250000	11.300000	11.080000	11.140000	-0.978%	8,267	-16.518%
2025-02-20	11.596500	11.596500	11.050000	11.250000	-2.513%	10,960	-17.334%
2025-02-19	11.410000	11.540000	11.300000	11.540000	+1.007%	5,548	-19.412%
2025-02-18	11.260000	11.490000	11.010100	11.425000	+0.661%	6,840	-18.600%
2025-02-14	11.325000	11.560000	11.010000	11.350000	+1.521%	19,397	-18.063%
2025-02-13	11.380000	11.380000	11.180000	11.180000	-2.783%	1,207	-16.817%
2025-02-12	11.380000	11.500000	11.020000	11.500000	+1.143%	10,034	-19.131%
2025-02-11	11.020000	11.410000	11.010000	11.370000	+0.265%	6,750	-18.207%
2025-02-10	11.080000	11.400000	11.080000	11.340000	+1.704%	10,727	-17.990%
2025-02-07	11.275000	11.275000	11.050000	11.150000	-0.977%	8,295	-16.593%
2025-02-06	11.280000	11.350000	11.210000	11.260000	-1.228%	13,147	-17.408%
2025-02-05	11.300000	11.400000	11.093200	11.400000	+1.877%	18,292	-18.422%
2025-02-04	10.800000	11.470400	10.800000	11.190000	+3.324%	17,880	-16.891%
2025-02-03	11.350000	11.350000	10.580000	10.830000	-2.783%	24,415	-14.128%
2025-01-31	11.190000	11.400000	11.100000	11.140000	-1.503%	7,187	-16.518%
2025-01-30	11.360000	11.420100	11.290000	11.310000	-0.702%	12,853	-17.773%
2025-01-29	11.400000	11.400000	11.100000	11.390000	+1.085%	13,941	-18.350%
2025-01-28	11.000000	11.267700	11.000000	11.267700	+0.965%	5,402	-17.464%
2025-01-27	10.930000	11.300000	10.909800	11.160000	-2.105%	7,093	-16.668%
2025-01-24	11.350000	11.450000	11.120000	11.400000	+1.333%	5,199	-18.422%
2025-01-23	11.340000	11.399300	11.230000	11.250000	-0.618%	3,466	-17.334%
2025-01-22	11.173600	11.450000	11.160000	11.320000	-0.615%	8,861	-17.845%
2025-01-21	11.100000	11.450000	11.100000	11.390000	+2.891%	12,680	-18.350%
2025-01-17	11.100000	11.150000	11.040000	11.070000	-2.467%	3,404	-15.990%
2025-01-16	10.964800	11.350000	10.964800	11.350000	+2.529%	6,223	-18.063%
2025-01-15	10.860000	11.180000	10.860000	11.070000	+0.636%	18,540	-15.990%
2025-01-14	10.950000	11.060000	10.950000	11.000000	+2.612%	9,580	-15.455%
2025-01-13	10.790000	11.070000	10.720000	10.720000	-3.074%	18,380	-13.247%
2025-01-10	11.450000	11.450000	10.815000	11.060000	-2.342%	9,282	-15.914%
2025-01-08	11.160000	11.473700	11.150000	11.325200	+0.758%	11,476	-17.883%
2025-01-07	11.250000	11.400000	11.150100	11.240000	0.000%	10,491	-17.261%
2025-01-06	10.890000	11.435000	10.890000	11.240000	+1.996%	25,151	-17.261%
2025-01-03	10.940000	11.035000	10.790000	11.020000	-0.721%	10,410	-15.609%
2025-01-02	11.180000	11.200000	10.760000	11.100000	+0.362%	9,290	-16.217%
2024-12-31	11.010000	11.100000	10.640000	11.060000	+0.545%	10,845	-15.914%

.dark-mode .YXPH9s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YXPH9s{ color: #333333; background-color: white; border: 2px solid #333333; }ELTKEltek Ltdstock NASDAQ

ELTK
Eltek Ltd
stock NASDAQ