Eltek Ltd (ELTK)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -2.22222222222 | 10.35 | 10.71 | 10.03 | 20401 | 10.45342543 | CS |
| 4 | 0.27 | 2.74111675127 | 9.85 | 10.71 | 9.3 | 20744 | 9.88805318 | CS |
| 12 | -0.55 | -5.15463917526 | 10.67 | 12.47 | 9.3 | 28412 | 10.71530462 | CS |
| 26 | -8.41 | -45.3858607663 | 18.53 | 22.8 | 9.3 | 82949 | 13.82511826 | CS |
| 52 | 1.34 | 15.2619589977 | 8.78 | 22.8 | 7.06 | 73941 | 13.18943665 | CS |
| 156 | 3.11 | 44.365192582 | 7.01 | 22.8 | 3.52 | 35800 | 11.02173317 | CS |
| 260 | 6.02 | 146.829268293 | 4.1 | 22.8 | 2.28 | 53595 | 7.42596267 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 10.1983 | 0.02 | 0.18 | 10.34 | 10.34 | 10.05 | 11233 |
| 1721428500 | 10.18 | -0.24 | -2.30 | 10.35 | 10.42 | 10.03 | 17353 |
| 1721342100 | 10.42 | -0.19 | -1.79 | 10.51 | 10.61 | 10.35 | 21777 |
| 1721255700 | 10.61 | -0.01 | -0.09 | 10.3 | 10.71 | 10.3 | 26343 |
| 1721169300 | 10.62 | 0.34 | 3.31 | 10.35 | 10.69 | 10.35 | 25297 |
| 1721082900 | 10.28 | 0.49 | 5.06 | 9.89 | 10.37 | 9.77 | 35794 |
| 1720823700 | 9.785 | -0.11 | -1.06 | 9.59 | 9.89 | 9.55 | 21152 |
| 1720737300 | 9.89 | 0.24 | 2.49 | 9.8 | 9.92 | 9.8 | 22818 |
| 1720650900 | 9.65 | 0.09 | 0.94 | 9.47 | 9.65 | 9.47 | 14614 |
| 1720564500 | 9.56 | 0.1 | 1.06 | 9.4 | 9.6664999 | 9.4 | 18652 |
| 1720478100 | 9.46 | -0.05 | -0.53 | 9.45 | 9.8699999 | 9.36 | 26730 |
| 1720218900 | 9.51 | 0.06 | 0.63 | 9.4 | 9.5399999 | 9.4 | 11568 |
| 1720040640 | 9.45 | -0.03 | -0.32 | 9.41 | 9.53 | 9.4 | 13424 |
| 1719959700 | 9.48 | 0.03 | 0.32 | 9.41 | 9.585 | 9.4 | 20500 |
| 1719873300 | 9.45 | -0.3 | -3.08 | 9.59 | 9.7349 | 9.3 | 49131 |
| 1719614100 | 9.75 | 0.01 | 0.10 | 9.63 | 9.8699999 | 9.6 | 10252 |
| 1719527700 | 9.74 | 0.01 | 0.10 | 9.64 | 9.8427 | 9.6100999 | 12858 |
| 1719441300 | 9.73 | -0.03 | -0.31 | 9.85 | 9.85 | 9.6 | 20987 |
| 1719354900 | 9.76 | -0.19 | -1.91 | 9.85 | 9.95 | 9.7 | 13644 |
| 1719268500 | 9.95 | 0.32 | 3.32 | 9.59 | 9.96 | 9.59 | 30047 |
| 1719009300 | 9.63 | -0.34 | -3.41 | 9.86 | 9.96 | 9.55 | 26393 |
| 1718922900 | 9.97 | -0.21 | -2.06 | 10.03 | 10.39 | 9.84 | 36404 |
| 1718750100 | 10.18 | -0.42 | -3.96 | 10.53 | 10.59 | 10.1 | 25089 |
| 1718663700 | 10.6 | 0.09 | 0.86 | 10.45 | 10.71 | 10.45 | 18477 |
| 1718404500 | 10.51 | -0.29 | -2.69 | 10.71 | 10.82 | 10.51 | 10338 |
| 1718318100 | 10.8 | -0.3 | -2.70 | 10.99 | 11.0468 | 10.74 | 13872 |
| 1718231700 | 11.1 | 0.31 | 2.87 | 10.82 | 11.11 | 10.76 | 10772 |
| 1718145300 | 10.79 | -0.17 | -1.55 | 10.9 | 11.11 | 10.75 | 12141 |
| 1718058900 | 10.96 | 0.07 | 0.64 | 10.76 | 11 | 10.727 | 15789 |
| 1717799700 | 10.89 | 0.05 | 0.46 | 10.6064 | 10.97 | 10.49 | 27136 |
| 1717713300 | 10.84 | -0.63 | -5.49 | 11.37 | 11.5 | 10.77 | 25268 |
| 1717626900 | 11.47 | -0.5 | -4.18 | 12 | 12.08 | 11.41 | 34017 |
| 1717540500 | 11.97 | 0.24 | 2.05 | 11.72 | 11.98 | 11.51 | 22091 |
| 1717454100 | 11.73 | -0.18 | -1.51 | 11.89 | 12 | 11.66 | 18226 |
| 1717194900 | 11.91 | 0.08 | 0.68 | 11.85 | 12.22 | 11.7735 | 23036 |
| 1717108500 | 11.83 | -0.36 | -2.95 | 11.96 | 12.29 | 11.83 | 28525 |
| 1717022100 | 12.19 | 0.25 | 2.09 | 11.93 | 12.3 | 11.73 | 59813 |
| 1716935700 | 11.94 | 0.05 | 0.42 | 12 | 12 | 11.6556 | 27414 |
| 1716590100 | 11.89 | 0.63 | 5.60 | 11.52 | 12.31 | 11.52 | 37456 |
| 1716503700 | 11.26 | -0.84 | -6.94 | 12.08 | 12.47 | 11.2002 | 67165 |
| 1716417300 | 12.1 | 0.46 | 3.95 | 11.75 | 12.39 | 11.41 | 56646 |
| 1716330900 | 11.64 | 0.74 | 6.79 | 10.4 | 11.78 | 10.4 | 102576 |
| 1716244500 | 10.9 | 0.06 | 0.55 | 10.99 | 11.05 | 10.5161 | 30125 |
| 1715985300 | 10.84 | -0.16 | -1.45 | 11 | 11.03 | 10.79 | 11073 |
| 1715898900 | 11 | 0.54 | 5.16 | 10.6 | 11 | 10.4023 | 27825 |
| 1715812500 | 10.46 | -0.01 | -0.10 | 10.47 | 10.6999 | 10.42 | 25817 |
| 1715726100 | 10.47 | 0.26 | 2.55 | 10.38 | 10.525 | 10.2102 | 23615 |
| 1715639700 | 10.21 | -0.24 | -2.30 | 10.54 | 10.58 | 10.15 | 33365 |
| 1715380500 | 10.45 | 0.11 | 1.06 | 10.38 | 10.6199 | 10.38 | 15045 |
| 1715294100 | 10.34 | 0.09 | 0.88 | 10.3 | 10.5156 | 10.12 | 22878 |
| 1715207700 | 10.25 | -0.12 | -1.16 | 10.35 | 10.48 | 10.23 | 21820 |
| 1715121300 | 10.37 | 0.08 | 0.78 | 10.31 | 10.64 | 10.31 | 39900 |
| 1715034900 | 10.29 | -0.4 | -3.74 | 10.69 | 11.23 | 10.08 | 125771 |
| 1714775700 | 10.69 | 0.06 | 0.56 | 10.84 | 10.99 | 10.45 | 36199 |
| 1714689300 | 10.63 | -0.17 | -1.57 | 10.71 | 10.83 | 10.63 | 33930 |
| 1714602900 | 10.8 | -0.06 | -0.55 | 10.8 | 11.06 | 10.68 | 21419 |
| 1714516500 | 10.86 | 0.19 | 1.78 | 10.67 | 11.2 | 10.67 | 27887 |
| 1714430100 | 10.67 | -0.23 | -2.11 | 10.9 | 11.09 | 10.6605 | 31967 |
| 1714170900 | 10.9 | -0.27 | -2.42 | 11.02 | 11.245 | 10.855 | 48811 |
| 1714084500 | 11.17 | 0.07 | 0.63 | 11.1 | 11.17 | 10.6701 | 18609 |
| 1713998100 | 11.1 | 0.31 | 2.87 | 10.9 | 11.1 | 10.8306 | 8257 |
| 1713911700 | 10.79 | -0.01 | -0.09 | 10.9 | 10.9818 | 10.63 | 28135 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
