-
5 DAY PERFORMANCE
+1.95% -
1 MONTH PERFORMANCE
+1.38% -
3 MONTH PERFORMANCE
+8.91% -
6 MONTH PERFORMANCE
+7.32% -
YEAR-TO-DATE PERFORMANCE
-21.15% -
1 YEAR PERFORMANCE
+5.16%
Eltek Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $10.95 | $11.00 (0.46%) | $11.00 | $10.87 | 13,969 | $73.79 M |
| 11/06/2024 | $10.72 | $10.81 (0.84%) | $10.88 | $10.70 | 6,389 | $72.52 M |
| 11/05/2024 | $10.82 | $10.66 (-1.48%) | $10.90 | $10.66 | 10,900 | $71.51 M |
| 11/04/2024 | $10.59 | $10.86 (2.55%) | $10.86 | $10.55 | 19,637 | $72.85 M |
| 11/01/2024 | $10.59 | $10.79 (1.89%) | $10.83 | $10.56 | 10,200 | $72.38 M |
| 10/31/2024 | $10.63 | $10.79 (1.51%) | $10.84 | $10.54 | 16,300 | $72.38 M |
| 10/30/2024 | $10.60 | $10.76 (1.51%) | $10.76 | $10.60 | 10,800 | $72.18 M |
| 10/29/2024 | $10.64 | $10.67 (0.28%) | $10.69 | $10.40 | 13,233 | $71.58 M |
| 10/28/2024 | $10.45 | $10.55 (0.96%) | $10.68 | $10.33 | 34,700 | $70.77 M |
| 10/25/2024 | $10.45 | $10.44 (-0.1%) | $10.45 | $10.35 | 3,131 | $70.04 M |
| 10/24/2024 | $10.45 | $10.37 (-0.77%) | $10.46 | $10.27 | 10,200 | $69.57 M |
| 10/23/2024 | $10.40 | $10.48 (0.77%) | $10.57 | $10.27 | 9,430 | $70.31 M |
| 10/22/2024 | $10.50 | $10.49 (-0.1%) | $10.55 | $10.45 | 3,540 | $70.37 M |
| 10/21/2024 | $10.50 | $10.56 (0.57%) | $10.72 | $10.50 | 22,141 | $70.84 M |
| 10/18/2024 | $10.52 | $10.31 (-2%) | $10.60 | $10.31 | 9,100 | $69.16 M |
| 10/17/2024 | $10.41 | $10.69 (2.69%) | $10.80 | $10.23 | 21,100 | $71.71 M |
| 10/16/2024 | $10.72 | $10.50 (-2.05%) | $10.72 | $10.48 | 17,719 | $70.44 M |
| 10/15/2024 | $10.58 | $10.69 (1.04%) | $10.70 | $10.51 | 24,825 | $71.71 M |
| 10/14/2024 | $10.36 | $10.58 (2.12%) | $10.59 | $10.36 | 15,421 | $70.98 M |
| 10/11/2024 | $10.73 | $10.43 (-2.8%) | $10.73 | $10.39 | 13,431 | $69.97 M |
| 10/10/2024 | $10.57 | $10.69 (1.14%) | $10.78 | $10.40 | 20,300 | $71.71 M |
| 10/09/2024 | $10.75 | $10.61 (-1.3%) | $10.90 | $10.60 | 16,600 | $71.18 M |
| 10/08/2024 | $10.36 | $10.85 (4.73%) | $10.85 | $10.19 | 39,100 | $72.79 M |
| 10/07/2024 | $10.21 | $10.57 (3.53%) | $10.59 | $10.21 | 46,643 | $70.91 M |
| 10/04/2024 | $10.24 | $10.48 (2.34%) | $10.49 | $10.05 | 41,900 | $70.31 M |
| 10/03/2024 | $10.31 | $10.32 (0.1%) | $10.40 | $10.05 | 26,600 | $69.23 M |
| 10/02/2024 | $10.00 | $10.30 (3%) | $10.75 | $9.85 | 206,700 | $69.10 M |
| 10/01/2024 | $10.72 | $11.04 (2.99%) | $11.04 | $10.68 | 46,600 | $74.06 M |
| 09/30/2024 | $10.58 | $10.91 (3.12%) | $10.91 | $10.58 | 10,300 | $73.19 M |
| 09/27/2024 | $10.71 | $10.73 (0.19%) | $10.81 | $10.63 | 10,200 | $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 |