-
5 DAY PERFORMANCE
+0.09% -
1 MONTH PERFORMANCE
+0.94% -
3 MONTH PERFORMANCE
+10.15% -
6 MONTH PERFORMANCE
-3.59% -
YEAR-TO-DATE PERFORMANCE
-23.01% -
1 YEAR PERFORMANCE
+19.20%
Eltek Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $10.71 | $10.73 (0.19%) | $10.81 | $10.63 | 10,160 | $71.98 M |
| 09/26/2024 | $10.75 | $10.74 (-0.09%) | $10.81 | $10.62 | 4,800 | $72.05 M |
| 09/25/2024 | $10.53 | $10.74 (1.99%) | $10.74 | $10.53 | 6,117 | $72.05 M |
| 09/24/2024 | $10.70 | $10.52 (-1.68%) | $10.75 | $10.52 | 8,841 | $70.57 M |
| 09/23/2024 | $10.89 | $10.73 (-1.47%) | $11.04 | $10.65 | 13,800 | $71.98 M |
| 09/20/2024 | $10.94 | $11.02 (0.73%) | $11.02 | $10.61 | 10,243 | $73.93 M |
| 09/19/2024 | $10.97 | $11.06 (0.82%) | $11.08 | $10.90 | 13,200 | $74.20 M |
| 09/18/2024 | $10.85 | $10.98 (1.2%) | $10.98 | $10.74 | 10,600 | $73.66 M |
| 09/17/2024 | $10.83 | $10.77 (-0.55%) | $10.88 | $10.71 | 8,600 | $72.25 M |
| 09/16/2024 | $10.91 | $10.80 (-1.01%) | $10.91 | $10.73 | 8,019 | $72.45 M |
| 09/13/2024 | $10.74 | $10.89 (1.4%) | $10.97 | $10.74 | 8,400 | $73.06 M |
| 09/12/2024 | $10.80 | $10.89 (0.83%) | $10.93 | $10.79 | 12,600 | $73.06 M |
| 09/11/2024 | $10.66 | $10.75 (0.84%) | $10.90 | $10.66 | 3,300 | $72.12 M |
| 09/10/2024 | $10.70 | $10.73 (0.28%) | $10.91 | $10.61 | 17,200 | $71.98 M |
| 09/09/2024 | $10.90 | $10.87 (-0.28%) | $10.95 | $10.60 | 79,106 | $72.92 M |
| 09/06/2024 | $10.78 | $10.96 (1.67%) | $10.96 | $10.70 | 8,830 | $73.53 M |
| 09/05/2024 | $10.75 | $10.85 (0.93%) | $10.90 | $10.70 | 15,700 | $72.79 M |
| 09/04/2024 | $10.41 | $10.84 (4.13%) | $10.84 | $10.41 | 19,654 | $72.72 M |
| 09/03/2024 | $10.61 | $10.60 (-0.09%) | $10.68 | $10.40 | 11,400 | $71.11 M |
| 08/30/2024 | $10.67 | $10.69 (0.19%) | $10.70 | $10.51 | 8,701 | $71.71 M |
| 08/29/2024 | $10.57 | $10.66 (0.85%) | $10.90 | $10.56 | 14,626 | $71.51 M |
| 08/28/2024 | $10.68 | $10.64 (-0.37%) | $10.73 | $10.57 | 8,900 | $71.38 M |
| 08/27/2024 | $10.60 | $10.72 (1.13%) | $10.75 | $10.50 | 17,027 | $71.92 M |
| 08/26/2024 | $10.55 | $10.57 (0.19%) | $10.57 | $10.20 | 15,700 | $70.91 M |
| 08/23/2024 | $10.50 | $10.58 (0.76%) | $10.67 | $10.46 | 17,500 | $70.98 M |
| 08/22/2024 | $10.51 | $10.52 (0.1%) | $10.57 | $10.45 | 8,700 | $70.57 M |
| 08/21/2024 | $10.12 | $10.50 (3.75%) | $10.51 | $10.00 | 57,703 | $70.44 M |
| 08/20/2024 | $9.96 | $9.99 (0.3%) | $10.15 | $9.94 | 7,104 | $67.02 M |
| 08/19/2024 | $10.00 | $9.97 (-0.3%) | $10.31 | $9.91 | 46,627 | $66.88 M |
| 08/16/2024 | $9.38 | $9.94 (5.97%) | $10.00 | $9.38 | 42,675 | $66.68 M |
| 08/15/2024 | $9.48 | $10.00 (5.49%) | $10.15 | $9.14 | 153,800 | $67.09 M |
| 08/14/2024 | $11.13 | $11.20 (0.63%) | $11.35 | $11.13 | 12,809 | $75.14 M |
| 08/13/2024 | $11.40 | $11.24 (-1.4%) | $11.40 | $11.01 | 31,700 | $75.40 M |
| 08/12/2024 | $10.25 | $11.36 (10.83%) | $11.48 | $10.25 | 73,539 | $72.43 M |
| 08/09/2024 | $10.04 | $10.01 (-0.3%) | $10.12 | $9.98 | 39,244 | $63.82 M |
| 08/08/2024 | $9.52 | $10.10 (6.09%) | $10.20 | $9.52 | 34,500 | $64.40 M |
| 08/07/2024 | $9.66 | $9.59 (-0.72%) | $9.72 | $9.52 | 10,600 | $61.15 M |
| 08/06/2024 | $9.76 | $9.50 (-2.66%) | $9.89 | $9.50 | 20,838 | $60.57 M |
| 08/05/2024 | $9.00 | $9.65 (7.22%) | $9.65 | $9.00 | 16,831 | $61.53 M |
| 08/02/2024 | $9.68 | $9.39 (-3%) | $9.77 | $9.39 | 29,907 | $59.87 M |
| 08/01/2024 | $9.85 | $9.76 (-0.91%) | $9.99 | $9.72 | 25,700 | $62.23 M |
| 07/31/2024 | $9.70 | $9.82 (1.24%) | $10.04 | $9.70 | 26,900 | $62.61 M |
| 07/30/2024 | $9.86 | $9.89 (0.3%) | $10.04 | $9.73 | 33,900 | $63.06 M |
| 07/29/2024 | $9.95 | $9.94 (-0.1%) | $10.05 | $9.83 | 9,200 | $63.38 M |
| 07/26/2024 | $9.94 | $9.87 (-0.7%) | $10.04 | $9.82 | 15,700 | $62.93 M |
| 07/25/2024 | $10.17 | $9.79 (-3.74%) | $10.18 | $9.79 | 26,618 | $62.42 M |
| 07/24/2024 | $10.02 | $10.17 (1.5%) | $10.24 | $10.02 | 16,500 | $64.84 M |
| 07/23/2024 | $10.13 | $10.12 (-0.1%) | $10.32 | $10.05 | 18,602 | $64.53 M |
| 07/22/2024 | $10.34 | $10.05 (-2.8%) | $10.34 | $10.04 | 12,564 | $64.08 M |
| 07/19/2024 | $10.35 | $10.18 (-1.64%) | $10.42 | $10.03 | 20,569 | $64.91 M |
| 07/18/2024 | $10.51 | $10.42 (-0.86%) | $10.59 | $10.35 | 21,777 | $66.44 M |
| 07/17/2024 | $10.30 | $10.61 (3.01%) | $10.71 | $10.29 | 35,972 | $67.65 M |
| 07/16/2024 | $10.49 | $10.62 (1.24%) | $10.69 | $10.43 | 25,297 | $67.71 M |
| 07/15/2024 | $9.89 | $10.28 (3.94%) | $10.37 | $9.78 | 36,494 | $65.55 M |
| 07/12/2024 | $9.59 | $9.79 (2.09%) | $9.89 | $9.55 | 21,152 | $62.42 M |
| 07/11/2024 | $9.68 | $9.89 (2.17%) | $9.92 | $9.68 | 24,098 | $63.06 M |
| 07/10/2024 | $9.47 | $9.65 (1.9%) | $9.65 | $9.47 | 14,614 | $61.53 M |
| 07/09/2024 | $9.55 | $9.56 (0.1%) | $9.67 | $9.40 | 18,652 | $60.95 M |
| 07/08/2024 | $9.45 | $9.46 (0.11%) | $9.87 | $9.36 | 26,730 | $60.32 M |
| 07/05/2024 | $9.40 | $9.51 (1.17%) | $9.54 | $9.40 | 11,568 | $60.64 M |
| 07/03/2024 | $9.41 | $9.45 (0.43%) | $9.53 | $9.40 | 13,424 | $60.25 M |
| 07/02/2024 | $9.41 | $9.48 (0.74%) | $9.59 | $9.40 | 20,500 | $60.44 M |
| 07/01/2024 | $9.59 | $9.45 (-1.46%) | $9.73 | $9.30 | 49,131 | $60.25 M |
| 06/28/2024 | $9.63 | $9.75 (1.25%) | $9.87 | $9.60 | 10,252 | $62.17 M |