Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Eltek Ltd. (ELTK)

8.43
+0.22
+(2.73%)
At close: April 23 at 4:00:00 PM EDT
8.25
-0.18
(-2.18%)
After hours: April 23 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20258.388.438.388.438.431,000
Apr 22, 2025 0.19 Dividend
Apr 22, 20257.838.377.838.278.275,700
Apr 21, 20258.518.718.308.378.183,300
Apr 17, 20258.568.708.508.538.345,000
Apr 16, 20258.658.718.398.718.513,700
Apr 15, 20258.468.508.418.508.313,900
Apr 14, 20258.258.298.158.258.066,200
Apr 11, 20258.158.418.158.248.054,100
Apr 10, 20258.408.408.158.398.206,200
Apr 9, 20257.908.407.658.358.1612,000
Apr 8, 20258.408.407.657.687.5110,000
Apr 7, 20258.138.207.818.137.9520,200
Apr 4, 20258.118.438.118.228.0318,900
Apr 3, 20258.238.338.208.208.013,300
Apr 2, 20258.518.518.208.358.1612,000
Apr 1, 20258.528.528.328.458.263,200
Mar 31, 20258.248.478.068.338.147,400
Mar 28, 20258.558.738.498.498.306,000
Mar 27, 20258.458.528.448.528.331,700
Mar 26, 20258.698.808.508.558.367,000
Mar 25, 20258.618.708.608.668.464,800
Mar 24, 20258.538.678.138.608.4016,000
Mar 21, 20258.688.798.348.538.349,400
Mar 20, 20258.688.878.598.668.464,800
Mar 19, 20258.918.918.598.628.427,900
Mar 18, 20258.628.948.518.778.5758,200
Mar 17, 20258.388.748.328.638.4317,000
Mar 14, 20258.528.568.298.508.316,000
Mar 13, 20258.398.508.078.388.1949,600
Mar 12, 20258.308.668.308.568.3722,100
Mar 11, 20258.608.958.058.388.19181,500
Mar 10, 202511.2011.2310.7810.9110.6628,300
Mar 7, 202511.4211.4211.2811.2811.0213,900
Mar 6, 202511.2111.4211.1911.3911.1311,900
Mar 5, 202511.1311.3711.1311.3711.114,300
Mar 4, 202511.1511.3611.1011.2410.9825,000
Mar 3, 202511.4511.5511.0911.2010.9517,100
Feb 28, 202511.5111.7511.3211.5811.325,500
Feb 27, 202511.3211.5811.3211.5111.254,700
Feb 26, 202511.0511.5011.0511.5011.247,000
Feb 25, 202511.1711.2811.0511.2811.027,400
Feb 24, 202511.1911.3010.9111.2310.9811,200
Feb 21, 202511.2511.3011.0811.1410.898,300
Feb 20, 202511.6011.6011.0511.2510.9911,000
Feb 19, 202511.4111.5411.3011.5411.285,500
Feb 18, 202511.2611.4911.0111.4311.176,800
Feb 14, 202511.3311.5611.0111.3511.0923,000
Feb 13, 202511.3811.3811.1811.1810.931,200
Feb 12, 202511.3811.5011.0211.5011.2410,000
Feb 11, 202511.0211.4111.0111.3711.116,700
Feb 10, 202511.0811.4011.0811.3411.0810,700
Feb 7, 202511.2811.2811.0511.1510.908,300
Feb 6, 202511.2811.3511.2111.2611.0013,100
Feb 5, 202511.3011.4011.0911.4011.1418,300
Feb 4, 202510.8011.4710.8011.1910.9417,900
Feb 3, 202511.3511.3510.5810.8310.5824,400
Jan 31, 202511.1911.4011.1011.1410.897,200
Jan 30, 202511.3611.4211.2911.3111.0512,900
Jan 29, 202511.4011.4011.1011.3911.1313,900
Jan 28, 202511.0011.2711.0011.2711.015,400
Jan 27, 202510.9311.3010.9111.1610.917,100
Jan 24, 202511.3511.4511.1211.4011.145,200
Jan 23, 202511.3411.4011.2311.2510.993,500
Jan 22, 202511.1711.4511.1611.3211.068,900
Jan 21, 202511.1011.4511.1011.3911.1312,700
Jan 17, 202511.1011.1511.0411.0710.823,400
Jan 16, 202510.9611.3510.9611.3511.096,200
Jan 15, 202510.8611.1810.8611.0710.8218,500
Jan 14, 202510.9511.0610.9511.0010.759,600
Jan 13, 202510.7911.0710.7210.7210.4818,400
Jan 10, 202511.4511.4510.8211.0610.819,300
Jan 8, 202511.1611.4711.1511.3311.0711,500
Jan 7, 202511.2511.4011.1511.2410.9810,500
Jan 6, 202510.8911.4410.8911.2410.9825,200
Jan 3, 202510.9411.0410.7911.0210.7710,400
Jan 2, 202511.1811.2010.7611.1010.859,300
Dec 31, 202411.0111.1010.6411.0610.8110,800
Dec 30, 202411.0011.1910.8511.0010.7520,600
Dec 27, 202411.0911.2711.0011.0410.7916,400
Dec 26, 202410.8011.5010.8011.0510.8031,700
Dec 24, 202410.6811.0010.4711.0010.7512,600
Dec 23, 202410.7510.7510.5110.7210.4813,400
Dec 20, 202410.7110.9010.6110.8110.5620,700
Dec 19, 202410.3711.0010.3710.8010.5547,300
Dec 18, 202410.9910.9910.4010.4110.1715,000
Dec 17, 202410.8911.0610.7211.0010.7532,200
Dec 16, 202410.5111.1110.5111.0010.7532,400
Dec 13, 202410.9511.1710.8511.0210.779,400
Dec 12, 202410.9511.1010.8411.0310.7812,000
Dec 11, 202411.1311.1310.8211.0210.7710,200
Dec 10, 202410.6111.1410.5611.1410.8919,200
Dec 9, 202410.4910.809.9110.6110.3782,900
Dec 6, 202411.8111.9610.5210.6810.4476,400
Dec 5, 202411.1511.8710.7711.7911.5233,000
Dec 4, 202410.6811.1810.6811.1110.8624,200
Dec 3, 202410.6310.8410.2810.7010.4627,400
Dec 2, 202410.9511.0010.6410.6410.4033,700
Nov 29, 202410.8311.1110.8311.0410.793,200
Nov 27, 202411.1011.2611.0111.0110.768,900
Nov 26, 202410.9811.1010.9711.0410.797,100
Nov 25, 202410.9311.2510.8410.9210.6714,100
Nov 22, 202411.1411.4510.8811.0510.8022,200
Nov 21, 202411.6511.6510.8210.9310.6850,600
Nov 20, 202411.5611.7111.1911.6311.3723,400
Nov 19, 202411.2412.0011.2011.6511.3991,800
Nov 18, 202410.8911.4510.8911.2410.9834,100
Nov 15, 202411.0311.1210.8311.0110.7615,400
Nov 14, 202411.1011.1811.0511.0610.817,900
Nov 13, 202410.7611.2010.7611.1710.9216,100
Nov 12, 202410.8511.0010.6011.0010.7519,500
Nov 11, 202410.6010.8810.6010.8810.638,900
Nov 8, 202410.8510.9110.5610.7210.4811,500
Nov 7, 202410.9511.0010.8711.0010.7514,000
Nov 6, 202410.7210.8810.7010.8110.566,300
Nov 5, 202410.8210.9010.6610.6610.4210,900
Nov 4, 202410.5910.8610.5510.8610.6119,600
Nov 1, 202410.5910.8310.5610.7910.5510,200
Oct 31, 202410.6310.8410.5410.7910.5516,300
Oct 30, 202410.6010.7610.6010.7610.5210,800
Oct 29, 202410.6410.6910.4010.6710.4313,200
Oct 28, 202410.4510.6810.3310.5510.3134,700
Oct 25, 202410.4510.4510.3510.4410.203,100
Oct 24, 202410.4510.4610.2710.3710.1310,200
Oct 23, 202410.4010.5710.2710.4810.249,400
Oct 22, 202410.5010.5510.4510.4910.253,500
Oct 21, 202410.5010.7210.5010.5610.3222,100
Oct 18, 202410.5210.6010.3110.3110.089,100
Oct 17, 202410.4110.8010.2310.6910.4521,100
Oct 16, 202410.7210.7210.4810.5010.2617,700
Oct 15, 202410.5810.7010.5110.6910.4524,800
Oct 14, 202410.3610.5910.3610.5810.3415,200
Oct 11, 202410.7310.7310.3910.4310.1913,400
Oct 10, 202410.5710.7810.4010.6910.4520,300
Oct 9, 202410.7510.9010.6010.6110.3716,600
Oct 8, 202410.3610.8510.1910.8510.6039,100
Oct 7, 202410.2110.5910.2110.5710.3346,600
Oct 4, 202410.2410.4910.0510.4810.2441,900
Oct 3, 202410.3110.4010.0510.3210.0926,600
Oct 2, 202410.0010.759.8510.3010.07206,700
Oct 1, 202410.7211.0410.6811.0410.7946,600
Sep 30, 202410.5810.9110.5810.9110.6610,300
Sep 27, 202410.7110.8110.6310.7310.4910,200
Sep 26, 202410.7510.8110.6210.7410.504,800
Sep 25, 202410.5310.7410.5310.7410.506,100
Sep 24, 202410.7010.7510.5210.5210.288,800
Sep 23, 202410.8911.0410.6510.7310.4913,800
Sep 20, 202410.9411.0210.6111.0210.7710,000
Sep 19, 202410.9711.0810.9011.0610.8113,200
Sep 18, 202410.8510.9810.7410.9810.7310,600
Sep 17, 202410.8310.8810.7110.7710.538,600
Sep 16, 202410.9110.9110.7310.8010.558,000
Sep 13, 202410.7410.9710.7410.8910.648,400
Sep 12, 202410.8010.9310.7910.8910.6412,600
Sep 11, 202410.6610.9010.6610.7510.513,300
Sep 10, 202410.7010.9110.6110.7310.4917,200
Sep 9, 202410.9010.9510.6010.8710.6279,100
Sep 6, 202410.7810.9610.7010.9610.718,800
Sep 5, 202410.7510.9010.7010.8510.6015,700
Sep 4, 202410.4110.8410.4110.8410.5919,600
Sep 3, 202410.6110.6810.4010.6010.3611,400
Aug 30, 202410.6710.7010.5110.6910.458,700
Aug 29, 202410.5710.9010.5610.6610.4214,600
Aug 28, 202410.6810.7310.5710.6410.408,900
Aug 27, 202410.6010.7510.5010.7210.4817,000
Aug 26, 202410.5510.5710.2010.5710.3315,700
Aug 23, 202410.5010.6710.4610.5810.3417,500
Aug 22, 202410.5110.5710.4510.5210.288,700
Aug 21, 202410.1210.5110.0010.5010.2657,700
Aug 20, 20249.9610.159.949.999.767,100
Aug 19, 202410.0010.319.919.979.7446,600
Aug 16, 20249.3810.009.389.949.7142,600
Aug 15, 20249.4810.159.1410.009.77153,800
Aug 14, 202411.1311.3511.1311.2010.9512,800
Aug 13, 202411.4011.4011.0111.2410.9831,700
Aug 12, 202410.2511.4810.2511.3611.1073,500
Aug 9, 202410.0410.129.9810.019.7839,200
Aug 8, 20249.5210.209.5210.109.8734,500
Aug 7, 20249.669.729.529.599.3710,600
Aug 6, 20249.769.899.509.509.2820,800
Aug 5, 20249.009.659.009.659.4316,800
Aug 2, 20249.689.779.399.399.1829,900
Aug 1, 20249.859.999.729.769.5425,700
Jul 31, 20249.7010.049.709.829.6026,900
Jul 30, 20249.8610.049.739.899.6733,900
Jul 29, 20249.9510.059.839.949.719,200
Jul 26, 20249.9410.049.829.879.6515,700
Jul 25, 202410.1710.189.799.799.5726,600
Jul 24, 202410.0210.2410.0210.179.9416,500
Jul 23, 202410.1310.3210.0510.129.8918,600
Jul 22, 202410.3410.3410.0410.059.8212,600
Jul 19, 202410.3510.4210.0310.189.9520,600
Jul 18, 202410.5110.5910.3510.4210.1821,800
Jul 17, 202410.3010.7110.2910.6110.3735,800
Jul 16, 202410.4910.6910.4310.6210.3825,300
Jul 15, 20249.8910.379.7810.2810.0536,500
Jul 12, 20249.599.899.559.799.5721,200
Jul 11, 20249.689.929.689.899.6724,100
Jul 10, 20249.479.659.479.659.4314,600
Jul 9, 20249.559.679.409.569.3418,700
Jul 8, 20249.459.879.369.469.2526,700
Jul 5, 20249.409.549.409.519.2911,600
Jul 3, 20249.419.539.409.459.2413,400
Jul 2, 20249.419.599.409.489.2620,500
Jul 1, 20249.599.739.309.459.2449,100
Jun 28, 20249.639.879.609.759.5310,300
Jun 27, 20249.619.849.619.749.5212,900
Jun 26, 20249.859.859.609.739.5121,000
Jun 25, 20249.859.959.709.769.5413,600
Jun 24, 20249.599.969.599.959.7230,000
Jun 21, 20249.869.959.559.639.4126,400
Jun 20, 202410.0310.399.849.979.7436,400
Jun 18, 202410.5310.5910.1010.189.9525,100
Jun 17, 202410.4510.7110.4510.6010.3618,500
Jun 14, 202410.7110.8210.5110.5110.2710,300
Jun 13, 202410.9911.0510.7410.8010.5513,900
Jun 12, 202410.7511.1110.7511.1010.8512,100
Jun 11, 202410.9011.1110.7510.7910.5512,100
Jun 10, 202410.7611.0010.7310.9610.7115,800
Jun 7, 202410.7010.9710.4910.8910.6428,400
Jun 6, 202411.3711.5010.7710.8410.5925,300
Jun 5, 202412.0012.0811.4111.4711.2134,000
Jun 4, 202411.7211.9811.5111.9711.7022,100
Jun 3, 202411.8911.9911.6611.7311.4618,200
May 31, 202411.8512.2211.7711.9111.6423,000
May 30, 202411.9612.2911.8311.8311.5628,500
May 29, 202411.9312.3011.7312.1911.9159,800
May 28, 202411.9112.0011.6611.9411.6728,000
May 24, 202411.5212.3111.5211.8911.6237,500
May 23, 202412.0812.4711.2011.2611.0067,800
May 22, 202411.7512.3911.4112.1011.8356,600
May 21, 202410.4011.8010.4011.6411.38102,600
May 20, 202410.9911.0510.5210.9010.6530,100
May 17, 202411.0011.0310.7910.8410.5911,100
May 16, 202410.6011.0010.4011.0010.7527,800
May 15, 202410.4710.7010.4210.4610.2225,800
May 14, 202410.4810.5310.2110.4710.2323,600
May 13, 202410.5410.5810.1510.219.9833,400
May 10, 202410.5310.6210.3810.4510.2115,000
May 9, 202410.3010.5210.1210.3410.1122,900
May 8, 202410.4010.4810.2310.2510.0221,800
May 7, 202410.3110.6410.3110.3710.1339,900
May 6, 202410.6911.2310.0810.2910.06125,800
May 3, 202410.8410.9910.4510.6910.4536,200
May 2, 202410.7110.8310.6310.6310.3933,900
May 1, 202410.7811.0610.6810.8010.5521,400
Apr 30, 202410.6711.2010.6710.8610.6127,900
Apr 29, 202410.9011.0910.6610.6710.4332,000
Apr 26, 202411.0211.2510.8610.9010.6548,800
Apr 25, 202411.1011.1710.6711.1710.9218,600
Apr 24, 202410.9011.1010.8311.1010.858,300

Related Tickers

NCAB.ST NCAB Group AB (publ)
47.28
+5.07%
 
SNPTF Sunny Optical Technology (Group) Company Limited
6.95
0.00%
 
0076.HK ELATE HOLDINGS
0.280
+1.82%
 
MTEK Maris-Tech Ltd.
1.9800
+5.60%
 
ZYT.L Zytronic plc
44.20
+2.79%
 
DAKT Daktronics, Inc.
12.27
+0.74%
 
KETL.L Strix Group Plc
43.00
+7.50%
 
ART.MC Arteche Lantegi Elkartea, S.A.
8.00
+0.63%
 
APELY Alps Alpine Co., Ltd.
19.21
0.00%
 
4BY.F BYD Electronic (International) Company Limited
4.0500
+8.00%