Canada markets closed

Eltek Ltd. (ELTK)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
10.69+0.06 (+0.56%)
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202410.8410.9910.4510.6910.6936,217
May 02, 202410.7110.8310.6310.6310.6333,900
May 01, 202410.7811.0610.6810.8010.8021,400
Apr 30, 202410.6711.2010.6710.8610.8627,900
Apr 29, 202410.9011.0910.6610.6710.6732,000
Apr 26, 202411.0211.2510.8610.9010.9048,800
Apr 25, 202411.1011.1710.6711.1711.1718,600
Apr 24, 202410.9011.1010.8311.1011.108,300
Apr 23, 202410.9010.9810.6310.7910.7928,100
Apr 22, 202411.0811.0910.5310.8010.8037,500
Apr 19, 202411.2511.2510.6510.9110.9148,100
Apr 18, 202411.1911.3010.7611.2511.2582,000
Apr 17, 202410.3310.8610.3110.8610.8689,100
Apr 16, 20249.8710.309.8110.2510.2562,300
Apr 15, 20249.759.969.759.949.9445,300
Apr 12, 202410.0010.309.719.739.7369,600
Apr 11, 202410.0510.219.8810.0110.01116,500
Apr 10, 20249.8810.369.8810.1710.1748,800
Apr 09, 202410.2010.369.8310.0710.0792,800
Apr 08, 202410.7510.7510.1210.2510.25116,100
Apr 05, 202410.5210.8510.5210.7210.7244,500
Apr 04, 202410.9611.0610.6210.6210.6248,800
Apr 03, 202410.6110.9310.6110.8810.8830,100
Apr 02, 202410.7110.8810.5910.7610.7639,800
Apr 01, 202411.0511.0610.6510.7610.7677,800
Mar 28, 202410.9911.4110.9511.1411.1440,300
Mar 27, 202411.1411.3110.9211.0611.0655,500
Mar 26, 202411.7511.7511.0811.0911.0966,100
Mar 25, 202411.7712.0711.5711.6011.6065,300
Mar 22, 202411.7312.1111.7211.9211.9252,400
Mar 21, 202411.1211.8511.1211.6911.69130,600
Mar 20, 202410.6011.2510.4611.2011.2092,400
Mar 19, 202410.3310.7810.1310.6410.6483,800
Mar 18, 202410.5510.6510.1210.4810.48198,100
Mar 15, 202410.2410.7210.2310.5810.5880,600
Mar 14, 202410.4010.4610.0010.4210.42110,700
Mar 13, 202410.6010.9310.1610.4010.40167,700
Mar 12, 202410.5911.1410.4010.6510.65165,900
Mar 11, 202412.0612.0610.3110.6610.66744,800
Mar 08, 202413.6714.0413.5613.9113.9186,200
Mar 07, 202413.9513.9513.4013.7613.7694,700
Mar 06, 202413.5114.1213.3613.9313.9384,400
Mar 05, 202413.4313.4513.0613.2913.29102,600
Mar 04, 202413.7114.0913.3913.4313.43160,400
Mar 01, 202413.6714.1713.5013.7013.70132,200
Feb 29, 202413.3014.0113.0613.9813.98169,100
Feb 28, 202413.4413.7513.1913.2113.21104,800
Feb 27, 202413.9214.2113.5013.6213.6288,900
Feb 26, 202413.4414.5213.4313.9413.94222,700
Feb 23, 202413.5113.8813.1113.5513.55112,900
Feb 22, 202413.3714.2213.1113.5913.59220,700
Feb 21, 202414.3714.3713.1313.2513.25205,300
Feb 20, 202414.8915.4414.5314.7514.75178,000
Feb 16, 202415.8216.0114.5615.1815.18285,300
Feb 15, 202416.4516.5315.4116.2116.21175,500
Feb 14, 202417.0117.1315.6516.2516.25373,200
Feb 13, 202419.0520.0016.3416.3616.36577,400
Feb 12, 202419.3522.8019.0522.4022.40557,000
Feb 09, 202417.1918.8917.1818.8918.89100,300
Feb 08, 202417.0017.7117.0017.4517.4546,900
Feb 07, 202418.6618.6616.6617.0017.00151,500
Feb 06, 202418.5719.4817.6618.1218.12154,300
Feb 05, 202419.6819.8018.2419.4619.4681,500
Feb 02, 202419.5720.9719.1019.6819.68121,800
Feb 01, 202417.1619.6016.9819.6019.60103,400
Jan 31, 202417.8517.8516.5117.1017.1079,500
Jan 30, 202418.0618.3017.0617.6817.6854,400
Jan 29, 202419.9219.9216.7117.6917.69259,400
Jan 26, 202419.7819.8218.6619.5019.50110,400
Jan 25, 202418.8120.1918.2419.2519.25185,200
Jan 24, 202418.0018.7817.9118.2318.2384,900
Jan 23, 202418.5318.5317.9018.1018.1092,500
Jan 22, 202417.5618.4517.4118.2918.29206,000
Jan 19, 202416.1917.6615.6117.3917.39175,500
Jan 18, 202416.8617.0015.5316.0816.08117,400
Jan 17, 202415.2716.7315.1016.7116.71171,800
Jan 16, 202414.7115.4614.7115.0215.0235,300
Jan 12, 202415.5615.8214.7114.8014.8043,500
Jan 11, 202415.4715.7314.6115.5615.5646,600
Jan 10, 202415.5715.8715.3215.7315.7377,200
Jan 09, 202414.7915.9014.7715.8715.8777,500
Jan 08, 202414.9014.9014.0114.8014.8080,800
Jan 05, 202415.2215.2214.5714.9014.9054,000
Jan 04, 202414.8315.6514.7615.2215.22109,400
Jan 03, 202413.6014.8113.5114.8114.81220,500
Jan 02, 202413.6813.9413.0013.1713.1773,000
Dec 29, 202313.7414.2613.1213.9513.9572,700
Dec 28, 202314.0014.4513.5313.8713.8761,800
Dec 27, 202314.4014.4013.6013.9013.9088,400
Dec 26, 202314.9514.9513.6114.2514.25106,200
Dec 22, 202314.1014.9913.7514.7314.73118,900
Dec 21, 202313.6114.0313.3114.0314.03117,100
Dec 20, 202313.4614.4112.3613.0013.00240,100
Dec 19, 202314.7814.9612.9013.3813.38297,600
Dec 18, 202315.7515.7514.0014.4714.47175,100
Dec 15, 202315.6315.9814.7415.5015.5060,100
Dec 14, 202316.1516.1514.3515.4115.41111,300
Dec 13, 202314.3816.2314.3815.5915.59154,200
Dec 12, 202315.1115.3013.5314.2514.25113,700
Dec 12, 20230.22 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...