Singapore markets closed

Eltek Ltd. (ELTK)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
10.18-0.42 (-3.96%)
At close: 04:00PM EDT
10.11 -0.07 (-0.69%)
After hours: 05:11PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202410.5310.5910.1010.1810.1825,100
17 Jun 202410.4510.7110.4510.6010.6018,500
14 Jun 202410.7110.8210.5110.5110.5110,300
13 Jun 202410.9911.0510.7410.8010.8013,900
12 Jun 202410.7511.1110.7511.1011.1012,100
11 Jun 202410.9011.1110.7510.7910.7912,100
10 Jun 202410.7611.0010.7310.9610.9615,800
07 Jun 202410.7010.9710.4910.8910.8928,400
06 Jun 202411.3711.5010.7710.8410.8425,300
05 Jun 202412.0012.0811.4111.4711.4734,000
04 Jun 202411.7211.9811.5111.9711.9722,100
03 Jun 202411.8911.9911.6611.7311.7318,200
31 May 202411.8512.2211.7711.9111.9123,000
30 May 202411.9612.2911.8311.8311.8328,500
29 May 202411.9312.3011.7312.1912.1959,800
28 May 202411.9112.0011.6611.9411.9428,000
24 May 202411.5212.3111.5211.8911.8937,500
23 May 202412.0812.4711.2011.2611.2667,800
22 May 202411.7512.3911.4112.1012.1056,600
21 May 202410.4011.8010.4011.6411.64102,600
20 May 202410.9911.0510.5210.9010.9030,100
17 May 202411.0011.0310.7910.8410.8411,100
16 May 202410.6011.0010.4011.0011.0027,800
15 May 202410.4710.7010.4210.4610.4625,800
14 May 202410.4810.5310.2110.4710.4723,600
13 May 202410.5410.5810.1510.2110.2133,400
10 May 202410.5310.6210.3810.4510.4515,000
09 May 202410.3010.5210.1210.3410.3422,900
08 May 202410.4010.4810.2310.2510.2521,800
07 May 202410.3110.6410.3110.3710.3739,900
06 May 202410.6911.2310.0810.2910.29125,800
03 May 202410.8410.9910.4510.6910.6936,200
02 May 202410.7110.8310.6310.6310.6333,900
01 May 202410.7811.0610.6810.8010.8021,400
30 Apr 202410.6711.2010.6710.8610.8627,900
29 Apr 202410.9011.0910.6610.6710.6732,000
26 Apr 202411.0211.2510.8610.9010.9048,800
25 Apr 202411.1011.1710.6711.1711.1718,600
24 Apr 202410.9011.1010.8311.1011.108,300
23 Apr 202410.9010.9810.6310.7910.7928,100
22 Apr 202411.0811.0910.5310.8010.8037,500
19 Apr 202411.2511.2510.6510.9110.9148,100
18 Apr 202411.1911.3010.7611.2511.2582,000
17 Apr 202410.3310.8610.3110.8610.8689,100
16 Apr 20249.8710.309.8110.2510.2562,300
15 Apr 20249.759.969.759.949.9445,300
12 Apr 202410.0010.309.719.739.7369,600
11 Apr 202410.0510.219.8810.0110.01116,500
10 Apr 20249.8810.369.8810.1710.1748,800
09 Apr 202410.2010.369.8310.0710.0792,800
08 Apr 202410.7510.7510.1210.2510.25116,100
05 Apr 202410.5210.8510.5210.7210.7244,500
04 Apr 202410.9611.0610.6210.6210.6248,800
03 Apr 202410.6110.9310.6110.8810.8830,100
02 Apr 202410.7110.8810.5910.7610.7639,800
01 Apr 202411.0511.0610.6510.7610.7677,800
28 Mar 202410.9911.4110.9511.1411.1440,300
27 Mar 202411.1411.3110.9211.0611.0655,500
26 Mar 202411.7511.7511.0811.0911.0966,100
25 Mar 202411.7712.0711.5711.6011.6065,300
22 Mar 202411.7312.1111.7211.9211.9252,400
21 Mar 202411.1211.8511.1211.6911.69130,600
20 Mar 202410.6011.2510.4611.2011.2092,400
19 Mar 202410.3310.7810.1310.6410.6483,800
18 Mar 202410.5510.6510.1210.4810.48198,100
15 Mar 202410.2410.7210.2310.5810.5880,600
14 Mar 202410.4010.4610.0010.4210.42110,700
13 Mar 202410.6010.9310.1610.4010.40167,700
12 Mar 202410.5911.1410.4010.6510.65165,900
11 Mar 202412.0612.0610.3110.6610.66744,800
08 Mar 202413.6714.0413.5613.9113.9186,200
07 Mar 202413.9513.9513.4013.7613.7694,700
06 Mar 202413.5114.1213.3613.9313.9384,400
05 Mar 202413.4313.4513.0613.2913.29102,600
04 Mar 202413.7114.0913.3913.4313.43160,400
01 Mar 202413.6714.1713.5013.7013.70132,200
29 Feb 202413.3014.0113.0613.9813.98169,100
28 Feb 202413.4413.7513.1913.2113.21104,800
27 Feb 202413.9214.2113.5013.6213.6288,900
26 Feb 202413.4414.5213.4313.9413.94222,700
23 Feb 202413.5113.8813.1113.5513.55112,900
22 Feb 202413.3714.2213.1113.5913.59220,700
21 Feb 202414.3714.3713.1313.2513.25205,300
20 Feb 202414.8915.4414.5314.7514.75178,000
16 Feb 202415.8216.0114.5615.1815.18285,300
15 Feb 202416.4516.5315.4116.2116.21175,500
14 Feb 202417.0117.1315.6516.2516.25373,200
13 Feb 202419.0520.0016.3416.3616.36577,400
12 Feb 202419.3522.8019.0522.4022.40557,000
09 Feb 202417.1918.8917.1818.8918.89100,300
08 Feb 202417.0017.7117.0017.4517.4546,900
07 Feb 202418.6618.6616.6617.0017.00151,500
06 Feb 202418.5719.4817.6618.1218.12154,300
05 Feb 202419.6819.8018.2419.4619.4681,500
02 Feb 202419.5720.9719.1019.6819.68121,800
01 Feb 202417.1619.6016.9819.6019.60103,400
31 Jan 202417.8517.8516.5117.1017.1079,500
30 Jan 202418.0618.3017.0617.6817.6854,400
29 Jan 202419.9219.9216.7117.6917.69259,400
26 Jan 202419.7819.8218.6619.5019.50110,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...