MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ELTK — Eltek Ltd
NasdaqEltek Ltd
$7.97
+0.14(+1.84%)
- O
- 7.90
- H
- 7.99
- L
- 7.90
- V
- 481.52
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.97
Period Return-8.51%
Period High$12.19
Period Low$7.30
Avg Daily Volume13.2K
Total Trading Days365
ELTK — Historical OHLCV Price & Volume Table
Apr 16, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.90 | $7.99 | $7.90 | $7.97 | +$0.14 | +1.84% | 482 | $7.92 | $7.90 $7.99 |
| Oct 1, 2026 | $7.83 | $7.97 | $7.83 | $7.83 | $-0.05 | -0.57% | 441 | $7.81 | $7.83 $7.97 |
| Sep 30, 2026 | $7.95 | $7.95 | $7.87 | $7.87 | $-0.28 | -3.44% | 962 | $7.92 | $7.87 $7.95 |
| Sep 28, 2026 | $7.89 | $8.33 | $7.89 | $8.15 | +$0.03 | +0.37% | 5,383 | $8.17 | $7.89 $8.33 |
| Sep 24, 2026 | $8.36 | $8.36 | $8.12 | $8.12 | $-0.06 | -0.71% | 680 | $8.20 | $8.12 $8.36 |
| Sep 23, 2026 | $8.26 | $8.66 | $8.18 | $8.18 | $-0.08 | -1.00% | 2,320 | $8.39 | $8.18 $8.66 |
| Sep 22, 2026 | $8.52 | $8.52 | $8.19 | $8.26 | +$0.09 | +1.10% | 2,573 | $8.26 | $8.19 $8.52 |
| Sep 21, 2026 | $8.15 | $8.20 | $8.14 | $8.17 | +$0.17 | +2.12% | 2,548 | $8.17 | $8.14 $8.20 |
| Sep 18, 2026 | $8.54 | $8.57 | $8.00 | $8.00 | $-0.57 | -6.65% | 4,856 | $8.36 | $8.00 $8.57 |
| Sep 17, 2026 | $8.64 | $8.64 | $8.50 | $8.57 | +$0.15 | +1.78% | 2,339 | $8.55 | $8.50 $8.64 |
| Sep 16, 2026 | $8.23 | $8.85 | $8.23 | $8.42 | +$0.17 | +2.06% | 2,892 | $8.54 | $8.23 $8.85 |
| Sep 15, 2026 | $9.16 | $9.24 | $8.25 | $8.25 | $-0.75 | -8.33% | 4,125 | $9.08 | $8.25 $9.24 |
| Sep 14, 2026 | $7.70 | $9.14 | $7.70 | $9.00 | +$0.85 | +10.43% | 243,189 | $8.97 | $7.70 $9.14 |
| Sep 11, 2026 | $7.69 | $8.20 | $7.69 | $8.15 | +$0.05 | +0.62% | 6,954 | $8.00 | $7.69 $8.20 |
| Sep 10, 2026 | $7.65 | $8.10 | $7.65 | $8.10 | $-0.05 | -0.61% | 3,898 | $7.91 | $7.65 $8.10 |
| Sep 8, 2026 | $7.74 | $8.15 | $7.74 | $8.15 | $-0.09 | -1.09% | 1,590 | $8.03 | $7.74 $8.15 |
| Sep 4, 2026 | $7.80 | $8.43 | $7.68 | $8.24 | +$0.43 | +5.51% | 3,362 | $8.13 | $7.68 $8.43 |
| Sep 3, 2026 | $8.14 | $8.14 | $7.69 | $7.81 | +$0.21 | +2.76% | 604 | $7.84 | $7.69 $8.14 |
| Sep 2, 2026 | $7.80 | $8.00 | $7.60 | $7.60 | $-0.40 | -5.02% | 2,794 | $7.71 | $7.60 $8.00 |
| Sep 1, 2026 | $7.84 | $8.19 | $7.80 | $8.00 | $-0.05 | -0.60% | 1,502 | $7.91 | $7.80 $8.19 |
| Aug 31, 2026 | $8.02 | $8.10 | $8.02 | $8.05 | $-0.02 | -0.25% | 1,301 | $8.03 | $8.02 $8.10 |
| Aug 28, 2026 | $8.04 | $8.08 | $7.77 | $8.07 | +$0.18 | +2.28% | 4,853 | $7.94 | $7.77 $8.08 |
| Aug 27, 2026 | $8.50 | $8.50 | $7.81 | $7.89 | +$0.02 | +0.25% | 10,036 | $8.02 | $7.81 $8.50 |
| Aug 26, 2026 | $7.85 | $8.50 | $7.85 | $7.87 | $-0.13 | -1.62% | 3,172 | $8.07 | $7.85 $8.50 |
| Aug 25, 2026 | $7.85 | $8.00 | $7.85 | $8.00 | $-0.05 | -0.62% | 986 | $7.92 | $7.85 $8.00 |
| Aug 24, 2026 | $8.43 | $8.43 | $8.05 | $8.05 | +$0.00 | +0.00% | 554 | $8.16 | $8.05 $8.43 |
| Aug 21, 2026 | $8.39 | $8.39 | $8.05 | $8.05 | $-0.05 | -0.62% | 252 | $8.19 | $8.05 $8.39 |
| Aug 20, 2026 | $7.93 | $8.47 | $7.93 | $8.10 | $-0.23 | -2.76% | 1,439 | $8.21 | $7.93 $8.47 |
| Aug 19, 2026 | $8.42 | $8.88 | $7.83 | $8.33 | +$0.31 | +3.85% | 4,447 | $8.11 | $7.83 $8.88 |
| Aug 18, 2026 | $8.55 | $9.00 | $7.83 | $8.02 | $-1.03 | -11.37% | 15,485 | $8.41 | $7.83 $9.00 |