NASDAQ:ELTK
Eltek Ltd. Stock Price (Quote)
$10.25
-0.120 (-1.16%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.71 | $11.30 | Wednesday, 8th May 2024 ELTK stock ended at $10.25. This is 1.16% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.44% from a day low at $10.23 to a day high of $10.48. |
| 90 days | $9.71 | $22.80 | |
| 52 weeks | $3.90 | $22.80 |
| Date | Open | High | Low | Close | Volume |
| Jan 30, 2020 | $4.06 | $4.06 | $3.90 | $3.90 | 26 008 |
| Jan 29, 2020 | $4.55 | $4.55 | $3.90 | $4.08 | 115 143 |
| Jan 28, 2020 | $4.06 | $4.60 | $4.05 | $4.51 | 288 498 |
| Jan 27, 2020 | $3.96 | $4.10 | $3.67 | $4.01 | 83 233 |
| Jan 24, 2020 | $4.00 | $4.00 | $3.85 | $3.96 | 38 384 |
| Jan 23, 2020 | $3.76 | $4.04 | $3.69 | $3.96 | 55 244 |
| Jan 22, 2020 | $3.68 | $3.75 | $3.68 | $3.72 | 18 164 |
| Jan 21, 2020 | $3.64 | $3.72 | $3.64 | $3.72 | 8 611 |
| Jan 17, 2020 | $3.67 | $3.69 | $3.65 | $3.66 | 7 662 |
| Jan 16, 2020 | $3.65 | $3.72 | $3.62 | $3.68 | 35 888 |
| Jan 15, 2020 | $3.88 | $3.92 | $3.65 | $3.70 | 60 705 |
| Jan 14, 2020 | $3.85 | $3.86 | $3.72 | $3.80 | 20 696 |
| Jan 13, 2020 | $4.02 | $4.08 | $3.75 | $3.75 | 35 040 |
| Jan 10, 2020 | $3.69 | $4.00 | $3.69 | $3.90 | 37 984 |
| Jan 09, 2020 | $3.95 | $4.13 | $3.66 | $3.84 | 636 830 |
| Jan 08, 2020 | $3.59 | $3.59 | $3.50 | $3.53 | 22 262 |
| Jan 07, 2020 | $3.61 | $3.64 | $3.53 | $3.60 | 9 324 |
| Jan 06, 2020 | $3.49 | $3.60 | $3.41 | $3.57 | 16 819 |
| Jan 03, 2020 | $3.65 | $3.65 | $3.54 | $3.57 | 12 353 |
| Jan 02, 2020 | $3.63 | $3.79 | $3.63 | $3.65 | 5 013 |
| Dec 31, 2019 | $3.60 | $3.65 | $3.57 | $3.60 | 19 687 |
| Dec 30, 2019 | $3.60 | $3.67 | $3.58 | $3.60 | 19 723 |
| Dec 27, 2019 | $3.66 | $3.78 | $3.65 | $3.65 | 34 100 |
| Dec 26, 2019 | $3.70 | $3.76 | $3.60 | $3.65 | 14 505 |
| Dec 24, 2019 | $3.70 | $3.77 | $3.70 | $3.74 | 9 219 |
