NasdaqCM - Delayed Quote USD

Eltek Ltd. (ELTK)

11.10 +0.31 (+2.87%)
At close: April 24 at 4:00 PM EDT
10.83 -0.27 (-2.43%)
After hours: April 24 at 5:22 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 10.90 11.10 10.83 11.10 11.10 7,528
Apr 23, 2024 10.90 10.98 10.63 10.79 10.79 28,100
Apr 22, 2024 11.08 11.09 10.53 10.80 10.80 37,500
Apr 19, 2024 11.25 11.25 10.65 10.91 10.91 48,100
Apr 18, 2024 11.19 11.30 10.76 11.25 11.25 82,000
Apr 17, 2024 10.33 10.86 10.31 10.86 10.86 89,100
Apr 16, 2024 9.87 10.30 9.81 10.25 10.25 62,300
Apr 15, 2024 9.75 9.96 9.75 9.94 9.94 45,300
Apr 12, 2024 10.00 10.30 9.71 9.73 9.73 69,600
Apr 11, 2024 10.05 10.21 9.88 10.01 10.01 116,500
Apr 10, 2024 9.88 10.36 9.88 10.17 10.17 48,800
Apr 9, 2024 10.20 10.36 9.83 10.07 10.07 92,800
Apr 8, 2024 10.75 10.75 10.12 10.25 10.25 116,100
Apr 5, 2024 10.52 10.85 10.52 10.72 10.72 44,500
Apr 4, 2024 10.96 11.06 10.62 10.62 10.62 48,800
Apr 3, 2024 10.61 10.93 10.61 10.88 10.88 30,100
Apr 2, 2024 10.71 10.88 10.59 10.76 10.76 39,800
Apr 1, 2024 11.05 11.06 10.65 10.76 10.76 77,800
Mar 28, 2024 10.99 11.41 10.95 11.14 11.14 40,300
Mar 27, 2024 11.14 11.31 10.92 11.06 11.06 55,500
Mar 26, 2024 11.75 11.75 11.08 11.09 11.09 66,100
Mar 25, 2024 11.77 12.07 11.57 11.60 11.60 65,300
Mar 22, 2024 11.73 12.11 11.72 11.92 11.92 52,400
Mar 21, 2024 11.12 11.85 11.12 11.69 11.69 130,600
Mar 20, 2024 10.60 11.25 10.46 11.20 11.20 92,400
Mar 19, 2024 10.33 10.78 10.13 10.64 10.64 83,800
Mar 18, 2024 10.55 10.65 10.12 10.48 10.48 198,100
Mar 15, 2024 10.24 10.72 10.23 10.58 10.58 80,600
Mar 14, 2024 10.40 10.46 10.00 10.42 10.42 110,700
Mar 13, 2024 10.60 10.93 10.16 10.40 10.40 167,700
Mar 12, 2024 10.59 11.14 10.40 10.65 10.65 165,900
Mar 11, 2024 12.06 12.06 10.31 10.66 10.66 744,800
Mar 8, 2024 13.67 14.04 13.56 13.91 13.91 86,200
Mar 7, 2024 13.95 13.95 13.40 13.76 13.76 94,700
Mar 6, 2024 13.51 14.12 13.36 13.93 13.93 84,400
Mar 5, 2024 13.43 13.45 13.06 13.29 13.29 102,600
Mar 4, 2024 13.71 14.09 13.39 13.43 13.43 160,400
Mar 1, 2024 13.67 14.17 13.50 13.70 13.70 132,200
Feb 29, 2024 13.30 14.01 13.06 13.98 13.98 169,100
Feb 28, 2024 13.44 13.75 13.19 13.21 13.21 104,800
Feb 27, 2024 13.92 14.21 13.50 13.62 13.62 88,900
Feb 26, 2024 13.44 14.52 13.43 13.94 13.94 222,700
Feb 23, 2024 13.51 13.88 13.11 13.55 13.55 112,900
Feb 22, 2024 13.37 14.22 13.11 13.59 13.59 220,700
Feb 21, 2024 14.37 14.37 13.13 13.25 13.25 205,300
Feb 20, 2024 14.89 15.44 14.53 14.75 14.75 178,000
Feb 16, 2024 15.82 16.01 14.56 15.18 15.18 285,300
Feb 15, 2024 16.45 16.53 15.41 16.21 16.21 175,500
Feb 14, 2024 17.01 17.13 15.65 16.25 16.25 373,200
Feb 13, 2024 19.05 20.00 16.34 16.36 16.36 577,400
Feb 12, 2024 19.35 22.80 19.05 22.40 22.40 557,000
Feb 9, 2024 17.19 18.89 17.18 18.89 18.89 100,300
Feb 8, 2024 17.00 17.71 17.00 17.45 17.45 46,900
Feb 7, 2024 18.66 18.66 16.66 17.00 17.00 151,500
Feb 6, 2024 18.57 19.48 17.66 18.12 18.12 154,300
Feb 5, 2024 19.68 19.80 18.24 19.46 19.46 81,500
Feb 2, 2024 19.57 20.97 19.10 19.68 19.68 121,800
Feb 1, 2024 17.16 19.60 16.98 19.60 19.60 103,400
Jan 31, 2024 17.85 17.85 16.51 17.10 17.10 79,500
Jan 30, 2024 18.06 18.30 17.06 17.68 17.68 54,400
Jan 29, 2024 19.92 19.92 16.71 17.69 17.69 259,400
Jan 26, 2024 19.78 19.82 18.66 19.50 19.50 110,400
Jan 25, 2024 18.81 20.19 18.24 19.25 19.25 185,200
Jan 24, 2024 18.00 18.78 17.91 18.23 18.23 84,900
Jan 23, 2024 18.53 18.53 17.90 18.10 18.10 92,500
Jan 22, 2024 17.56 18.45 17.41 18.29 18.29 206,000
Jan 19, 2024 16.19 17.66 15.61 17.39 17.39 175,500
Jan 18, 2024 16.86 17.00 15.53 16.08 16.08 117,400
Jan 17, 2024 15.27 16.73 15.10 16.71 16.71 171,800
Jan 16, 2024 14.71 15.46 14.71 15.02 15.02 35,300
Jan 12, 2024 15.56 15.82 14.71 14.80 14.80 43,500
Jan 11, 2024 15.47 15.73 14.61 15.56 15.56 46,600
Jan 10, 2024 15.57 15.87 15.32 15.73 15.73 77,200
Jan 9, 2024 14.79 15.90 14.77 15.87 15.87 77,500
Jan 8, 2024 14.90 14.90 14.01 14.80 14.80 80,800
Jan 5, 2024 15.22 15.22 14.57 14.90 14.90 54,000
Jan 4, 2024 14.83 15.65 14.76 15.22 15.22 109,400
Jan 3, 2024 13.60 14.81 13.51 14.81 14.81 220,500
Jan 2, 2024 13.68 13.94 13.00 13.17 13.17 73,000
Dec 29, 2023 13.74 14.26 13.12 13.95 13.95 72,700
Dec 28, 2023 14.00 14.45 13.53 13.87 13.87 61,800
Dec 27, 2023 14.40 14.40 13.60 13.90 13.90 88,400
Dec 26, 2023 14.95 14.95 13.61 14.25 14.25 106,200
Dec 22, 2023 14.10 14.99 13.75 14.73 14.73 118,900
Dec 21, 2023 13.61 14.03 13.31 14.03 14.03 117,100
Dec 20, 2023 13.46 14.41 12.36 13.00 13.00 240,100
Dec 19, 2023 14.78 14.96 12.90 13.38 13.38 297,600
Dec 18, 2023 15.75 15.75 14.00 14.47 14.47 175,100
Dec 15, 2023 15.63 15.98 14.74 15.50 15.50 60,100
Dec 14, 2023 16.15 16.15 14.35 15.41 15.41 111,300
Dec 13, 2023 14.38 16.23 14.38 15.59 15.59 154,200
Dec 12, 2023 0.22 Dividend
Dec 12, 2023 15.11 15.30 13.53 14.25 14.25 113,700
Dec 11, 2023 13.41 15.53 13.25 14.86 14.64 411,000
Dec 8, 2023 12.37 12.73 12.31 12.45 12.27 20,700
Dec 7, 2023 12.59 12.81 12.33 12.61 12.42 33,800
Dec 6, 2023 12.62 12.96 12.37 12.76 12.57 26,600
Dec 5, 2023 12.81 13.19 12.32 12.46 12.28 37,400
Dec 4, 2023 12.66 12.95 12.00 12.78 12.59 104,900
Dec 1, 2023 12.43 12.97 12.21 12.96 12.77 37,600
Nov 30, 2023 12.60 12.60 12.00 12.30 12.12 24,200
Nov 29, 2023 12.19 12.75 11.90 12.50 12.31 51,100
Nov 28, 2023 13.00 13.22 11.93 11.94 11.76 92,200
Nov 27, 2023 14.18 14.18 13.02 13.17 12.98 98,300
Nov 24, 2023 12.71 14.23 12.66 14.18 13.97 91,900
Nov 22, 2023 13.59 13.76 12.22 12.66 12.47 91,100
Nov 21, 2023 13.00 13.97 12.69 13.63 13.43 117,700
Nov 20, 2023 12.49 13.74 11.51 13.30 13.10 220,000
Nov 17, 2023 12.49 12.88 11.82 12.76 12.57 118,900
Nov 16, 2023 12.73 12.90 11.01 11.53 11.36 136,400
Nov 15, 2023 12.05 12.38 11.28 12.00 11.82 95,000
Nov 14, 2023 10.94 11.73 10.94 11.61 11.44 77,500
Nov 13, 2023 11.35 11.90 10.47 10.97 10.81 76,400
Nov 10, 2023 11.02 11.40 11.02 11.35 11.18 20,100
Nov 9, 2023 10.64 11.48 10.60 11.27 11.10 52,500
Nov 8, 2023 10.40 10.65 10.23 10.46 10.31 21,300
Nov 7, 2023 10.17 10.66 9.77 10.38 10.23 61,400
Nov 6, 2023 9.92 10.15 9.39 10.15 10.00 67,500
Nov 3, 2023 10.03 10.15 9.36 9.39 9.25 32,300
Nov 2, 2023 9.50 9.77 9.31 9.42 9.28 16,700
Nov 1, 2023 9.38 9.62 9.01 9.37 9.23 35,600
Oct 31, 2023 9.45 9.74 9.01 9.38 9.24 11,200
Oct 30, 2023 9.40 9.51 9.29 9.31 9.17 6,600
Oct 27, 2023 9.53 9.96 9.36 9.50 9.36 10,000
Oct 26, 2023 10.33 10.54 9.20 9.38 9.24 60,300
Oct 25, 2023 10.33 10.33 9.83 10.08 9.93 70,300
Oct 24, 2023 9.20 10.32 9.20 9.81 9.66 25,400
Oct 23, 2023 8.87 9.55 8.72 9.18 9.04 43,700
Oct 20, 2023 9.61 9.61 8.61 9.11 8.98 64,100
Oct 19, 2023 10.22 10.22 9.64 9.64 9.50 23,400
Oct 18, 2023 9.81 10.43 9.81 10.42 10.27 42,400
Oct 17, 2023 9.50 10.34 9.49 9.84 9.69 70,900
Oct 16, 2023 9.29 9.81 9.26 9.62 9.48 107,200
Oct 13, 2023 9.07 9.28 8.77 9.23 9.09 37,300
Oct 12, 2023 9.75 10.07 8.87 9.08 8.95 102,300
Oct 11, 2023 11.29 11.35 8.50 9.75 9.61 208,000
Oct 10, 2023 10.75 11.49 10.55 11.35 11.18 53,500
Oct 9, 2023 10.45 10.75 10.00 10.64 10.48 48,300
Oct 6, 2023 10.49 10.70 9.90 10.57 10.41 46,500
Oct 5, 2023 10.62 10.62 9.88 10.28 10.13 17,800
Oct 4, 2023 9.75 10.55 9.65 10.33 10.18 41,200
Oct 3, 2023 9.48 9.84 9.35 9.60 9.46 15,000
Oct 2, 2023 9.65 9.82 9.30 9.62 9.48 17,100
Sep 29, 2023 9.18 9.86 9.09 9.47 9.33 17,200
Sep 28, 2023 8.92 9.22 8.82 9.01 8.88 21,700
Sep 27, 2023 8.86 8.97 8.80 8.81 8.68 13,500
Sep 26, 2023 8.80 8.98 8.80 8.83 8.70 8,100
Sep 25, 2023 8.91 9.01 8.75 8.85 8.72 51,000
Sep 22, 2023 10.06 10.06 9.14 9.38 9.24 59,700
Sep 21, 2023 10.16 10.79 10.00 10.10 9.95 68,100
Sep 20, 2023 8.99 10.14 8.99 10.14 9.99 67,600
Sep 19, 2023 8.39 9.00 8.38 9.00 8.87 28,200
Sep 18, 2023 8.08 8.39 8.04 8.19 8.07 50,300
Sep 15, 2023 8.36 8.44 8.05 8.39 8.27 14,600
Sep 14, 2023 8.02 8.41 8.02 8.27 8.15 12,800
Sep 13, 2023 8.16 8.34 8.07 8.08 7.96 10,000
Sep 12, 2023 8.31 8.40 8.12 8.12 8.00 8,100
Sep 11, 2023 8.16 8.40 8.14 8.30 8.18 30,000
Sep 8, 2023 8.20 8.49 8.05 8.27 8.15 27,400
Sep 7, 2023 8.09 8.42 8.07 8.07 7.95 6,600
Sep 6, 2023 8.31 8.49 8.00 8.16 8.04 20,600
Sep 5, 2023 8.40 8.40 8.23 8.32 8.20 23,300
Sep 1, 2023 8.28 8.60 8.19 8.40 8.28 29,400
Aug 31, 2023 8.18 8.50 8.18 8.26 8.14 33,800
Aug 30, 2023 8.16 8.51 8.15 8.28 8.16 42,100
Aug 29, 2023 8.32 8.48 8.10 8.15 8.03 25,900
Aug 28, 2023 8.14 8.48 8.06 8.32 8.20 32,700
Aug 25, 2023 8.25 8.35 8.11 8.19 8.07 19,200
Aug 24, 2023 8.38 8.38 8.10 8.15 8.03 31,000
Aug 23, 2023 8.70 8.70 8.41 8.43 8.31 34,900
Aug 22, 2023 8.91 8.91 8.50 8.87 8.74 31,600
Aug 21, 2023 8.30 9.18 8.30 8.51 8.38 192,200
Aug 18, 2023 7.91 7.97 7.64 7.66 7.55 26,100
Aug 17, 2023 7.46 7.97 7.37 7.95 7.83 17,200
Aug 16, 2023 7.06 7.46 7.06 7.27 7.16 17,800
Aug 15, 2023 7.46 7.56 7.17 7.17 7.06 22,500
Aug 14, 2023 7.74 7.74 7.19 7.48 7.37 45,300
Aug 11, 2023 7.84 8.25 7.84 8.05 7.93 10,300
Aug 10, 2023 7.71 8.29 7.71 7.76 7.65 8,900
Aug 9, 2023 7.80 8.12 7.80 7.83 7.71 5,800
Aug 8, 2023 7.91 8.06 7.66 7.71 7.60 8,400
Aug 7, 2023 7.20 8.10 7.20 7.91 7.79 36,200
Aug 4, 2023 7.24 7.40 7.06 7.20 7.09 9,000
Aug 3, 2023 7.74 7.97 7.14 7.16 7.05 56,500
Aug 2, 2023 7.99 8.02 7.60 7.61 7.50 12,500
Aug 1, 2023 7.98 8.32 7.68 7.90 7.78 23,100
Jul 31, 2023 8.45 8.99 8.01 8.16 8.04 90,300
Jul 28, 2023 7.90 8.34 7.90 8.09 7.97 18,600
Jul 27, 2023 8.66 9.07 7.85 7.90 7.78 70,400
Jul 26, 2023 9.13 9.27 8.54 8.83 8.70 42,300
Jul 25, 2023 9.08 9.38 8.94 9.11 8.98 58,500
Jul 24, 2023 8.78 9.00 8.77 8.95 8.82 7,500
Jul 21, 2023 8.89 9.08 8.60 8.99 8.86 8,800
Jul 20, 2023 9.21 9.21 8.71 8.73 8.60 22,200
Jul 19, 2023 9.00 9.40 9.00 9.22 9.08 15,100
Jul 18, 2023 9.21 9.42 8.70 9.01 8.88 41,000
Jul 17, 2023 10.08 10.08 9.08 9.08 8.95 79,600
Jul 14, 2023 9.83 9.96 9.45 9.96 9.81 10,700
Jul 13, 2023 9.69 9.88 9.20 9.68 9.54 58,700
Jul 12, 2023 9.62 9.71 9.43 9.47 9.33 9,700
Jul 11, 2023 9.84 10.02 9.35 9.57 9.43 56,600
Jul 10, 2023 9.80 10.40 9.73 9.81 9.66 122,900
Jul 7, 2023 9.77 9.97 9.67 9.96 9.81 13,900
Jul 6, 2023 9.78 9.99 9.57 9.72 9.58 17,900
Jul 5, 2023 10.43 10.46 9.59 9.92 9.77 41,700
Jul 3, 2023 10.06 10.43 9.57 10.43 10.28 67,000
Jun 30, 2023 9.69 9.97 9.01 9.35 9.21 52,900
Jun 29, 2023 10.28 10.44 9.38 9.61 9.47 63,700
Jun 28, 2023 9.90 10.39 9.90 10.29 10.14 20,000
Jun 27, 2023 9.53 9.91 9.43 9.89 9.74 29,700
Jun 26, 2023 10.41 10.82 9.31 9.34 9.20 66,500
Jun 23, 2023 10.91 10.94 10.53 10.59 10.43 44,000
Jun 22, 2023 10.99 10.99 10.76 10.96 10.80 28,200
Jun 21, 2023 10.89 10.99 10.20 10.99 10.83 51,700
Jun 20, 2023 9.67 10.92 9.67 10.74 10.58 131,900
Jun 16, 2023 10.45 10.47 9.92 10.32 10.17 13,100
Jun 15, 2023 9.78 10.48 9.62 10.28 10.13 71,700
Jun 14, 2023 9.87 10.07 9.61 9.78 9.64 18,100
Jun 13, 2023 10.30 10.45 9.72 9.87 9.72 38,700
Jun 12, 2023 9.60 10.30 9.20 10.06 9.91 81,800
Jun 9, 2023 9.19 9.56 9.19 9.50 9.36 11,600
Jun 8, 2023 9.86 9.86 8.88 9.24 9.10 54,000
Jun 7, 2023 10.00 10.08 9.82 9.98 9.83 41,800
Jun 6, 2023 9.50 10.50 9.35 10.40 10.25 148,200
Jun 5, 2023 9.22 9.76 9.06 9.39 9.25 56,900
Jun 2, 2023 8.90 9.48 8.73 9.46 9.32 65,700
Jun 1, 2023 9.90 9.90 8.38 8.90 8.77 93,900
May 31, 2023 8.21 9.96 8.21 9.92 9.77 83,000
May 30, 2023 7.90 8.50 7.60 8.34 8.22 86,100
May 26, 2023 7.48 7.55 7.30 7.50 7.39 22,400
May 25, 2023 7.57 7.63 7.08 7.59 7.48 35,500
May 24, 2023 7.63 7.63 7.05 7.50 7.39 39,700
May 23, 2023 7.28 7.66 6.78 7.45 7.34 71,500
May 22, 2023 7.15 7.82 6.50 7.20 7.09 292,000
May 19, 2023 5.59 6.17 5.42 6.17 6.08 133,600
May 18, 2023 4.85 5.68 4.60 5.41 5.33 844,800
May 17, 2023 3.91 4.02 3.91 3.95 3.89 10,500
May 16, 2023 3.90 4.02 3.90 3.91 3.85 5,400
May 15, 2023 3.91 3.91 3.91 3.91 3.85 400
May 12, 2023 3.91 3.92 3.91 3.92 3.86 500
May 11, 2023 3.93 3.95 3.91 3.91 3.85 5,100
May 10, 2023 3.91 3.96 3.91 3.94 3.88 2,400
May 9, 2023 3.95 3.99 3.92 3.99 3.93 1,000
May 8, 2023 4.03 4.03 4.03 4.03 3.97 300
May 5, 2023 4.07 4.07 3.90 4.03 3.97 3,800
May 4, 2023 3.97 3.97 3.92 3.92 3.86 1,000
May 3, 2023 3.91 3.91 3.91 3.91 3.85 300
May 2, 2023 3.91 3.91 3.91 3.91 3.85 400
May 1, 2023 4.08 4.08 3.91 3.92 3.86 4,000
Apr 28, 2023 3.90 3.94 3.90 3.94 3.88 900
Apr 27, 2023 3.92 3.98 3.91 3.92 3.86 5,900
Apr 26, 2023 4.00 4.06 4.00 4.01 3.95 4,300
Apr 25, 2023 3.97 3.97 3.90 3.90 3.84 2,300

Related Tickers

MPTI M-tron Industries, Inc.
27.49
+7.64%
 
BELFB Bel Fuse Inc.
60.70
+2.78%
 
DAIO Data I/O Corporation
3.5300
-1.40%
 
MTEK Maris-Tech Ltd.
1.5300
0.00%
 
DAKT Daktronics, Inc.
9.55
+2.80%
 
RELL Richardson Electronics, Ltd.
10.08
-2.23%
 
TTMI TTM Technologies, Inc.
14.62
+0.21%
 
LYTS LSI Industries Inc.
14.59
+0.48%
 
PCBT.TA P.C.B. Technologies Ltd
370.40
-1.91%
 
RSGN.SW R&S Group Holding AG
10.75
+1.42%