Eltek Ltd. - Ordinary Shares (ELTK)

8.0209
-1.0291 (-11.37%)
NASDAQ· Last Trade: Aug 18th, 10:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eltek Ltd. - Ordinary Shares (ELTK)

DateOpenHighLowCloseVolumeAdjusted Close
8/18/20268.559.007.838.0215,4988.02
8/17/20268.779.178.629.0510,4689.05
8/14/20268.678.678.628.625328.62
8/13/20268.558.758.408.507,5458.50
8/12/20268.268.588.218.542,0008.54
8/11/20268.189.268.138.5813,4708.58
8/10/20268.578.578.578.576278.57
8/07/20268.748.858.748.858478.85
8/06/20268.678.858.678.851,2958.85
8/05/20268.609.758.519.1399,7909.13
8/04/20268.709.148.319.054,1099.05
8/03/20268.808.808.118.711,5678.71
7/31/20268.248.668.248.475738.47
7/30/20268.498.637.858.285,1338.28
7/29/20269.029.068.258.661,6608.66
7/28/20268.628.627.868.5813,4098.58
7/27/20269.909.908.919.151,8419.15
7/24/20268.909.278.908.943,8258.94
7/23/20268.969.508.689.233,0519.23
7/22/20268.989.608.549.48113,1919.48
7/21/20268.539.328.518.571,8728.57
7/20/20268.769.308.528.529558.52
7/17/20268.479.258.478.993,1158.99
7/16/20268.579.408.568.652,2468.65
7/15/20268.759.608.698.691,8038.69
7/14/20269.009.008.778.851,4338.85
7/13/20268.568.868.568.784,0088.78
7/10/20269.539.538.719.001,5039.00
7/09/20268.539.268.438.724,2848.72
7/08/20268.429.208.428.671,7708.67
7/07/20268.939.208.508.518,3178.51
7/02/20269.420.009.429.302639.30
7/01/20269.159.429.159.428799.42
6/30/20269.489.509.059.502,4039.50
6/29/20269.269.269.129.128779.12
6/26/20269.629.629.109.306049.30
6/25/20269.509.508.919.176459.17
6/24/20269.809.808.919.1511,5019.15
6/23/20269.629.629.459.451,6209.45
6/22/20269.629.629.209.477989.47
6/18/20269.899.899.349.414,2199.41
6/17/20269.489.489.209.305,6089.30
6/16/20269.559.709.159.5012,5009.50
6/15/20269.169.719.169.6713,2769.67
6/12/20269.909.909.159.353,0229.35
6/11/20269.289.488.909.1111,0349.11
6/10/20269.169.168.898.892,5878.89
6/09/20269.209.568.888.884,4928.88
6/08/20268.999.508.999.115,4379.11
6/05/20269.3810.328.898.898,1688.89
6/04/20269.7010.219.199.4817,0449.48
6/03/20269.9410.419.699.695,9949.69
6/02/20269.4810.529.4810.1422,59110.14
6/01/20269.359.509.259.4711,5729.47
5/29/20260.009.348.909.349,8149.34
5/28/20268.859.508.799.2340,5729.23
5/27/20268.628.858.628.745,4028.74
5/26/20268.329.228.328.6512,4318.65
5/22/20267.928.647.928.389,9168.38
5/21/20267.908.007.897.898,4217.89
5/20/20268.468.467.907.904607.90
5/19/20267.768.087.767.894,0667.89