Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Camtek Ltd (NQ: CAMT )

80.02 +1.14 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 1.172 1.271 1.123 1.160 8,300 -0.06(-5.30%)
Oct 29, 2009 1.252 1.252 1.225 1.225 25,655 +0.02(+1.54%)
Oct 28, 2009 1.299 1.308 1.160 1.206 10,836 -0.09(-7.14%)
Oct 27, 2009 1.262 1.299 1.252 1.299 34,709 +0.01(+0.72%)
Oct 26, 2009 1.327 1.392 1.252 1.289 42,955 -0.04(-2.80%)
Oct 23, 2009 1.382 1.438 1.327 1.327 17,565 -0.10(-7.14%)
Oct 22, 2009 1.299 1.429 1.280 1.429 25,222 +0.06(+4.76%)
Oct 21, 2009 1.429 1.429 1.363 1.364 2,818 +0.04(+2.80%)
Oct 20, 2009 1.410 1.438 1.327 1.327 48,211 -0.11(-7.74%)
Oct 19, 2009 1.317 1.457 1.299 1.438 77,362 +0.13(+9.92%)
Oct 16, 2009 1.327 1.327 1.299 1.308 4,958 -0.06(-4.72%)
Oct 15, 2009 1.373 1.373 1.327 1.373 13,577 +0.05(+3.50%)
Oct 14, 2009 1.364 1.373 1.299 1.327 18,953 +0.07(+5.93%)
Oct 13, 2009 1.327 1.373 1.206 1.252 52,093 -0.05(-3.57%)
Oct 12, 2009 1.169 1.299 1.095 1.299 107,929 +0.16(+13.82%)
Oct 09, 2009 1.095 1.141 1.095 1.141 4,629 +0.00(+0.00%)
Oct 08, 2009 1.113 1.141 1.113 1.141 15,093 +0.06(+5.13%)
Oct 07, 2009 1.095 1.095 1.067 1.085 10,070 +0.04(+3.54%)
Oct 06, 2009 1.150 1.150 1.048 1.048 25,963 -0.02(-1.74%)
Oct 05, 2009 1.160 1.160 1.039 1.067 44,365 +0.05(+4.56%)
Oct 02, 2009 0.9462 1.020 0.9462 1.020 16,111 -0.06(-5.18%)
Oct 01, 2009 1.002 1.178 0.9694 1.076 20,625 +0.12(+12.62%)
Sep 30, 2009 0.9479 1.002 0.9479 0.9555 2,856 -0.01(-0.96%)
Sep 29, 2009 0.9648 1.011 0.9648 0.9648 8,030 +0.01(+0.97%)
Sep 28, 2009 0.9555 0.9555 0.9370 0.9555 8,444 -0.02(-1.90%)
Sep 25, 2009 0.9833 1.011 0.9741 0.9741 1,832 +0.02(+1.94%)
Sep 24, 2009 0.9277 1.020 0.9277 0.9555 48,606 +0.03(+3.00%)
Sep 23, 2009 0.9277 0.9648 0.9277 0.9277 17,004 -0.04(-3.85%)
Sep 22, 2009 0.9648 0.9741 0.9555 0.9648 23,899 +0.00(+0.00%)
Sep 21, 2009 0.9647 0.9741 0.9314 0.9648 18,338 +0.00(+0.00%)
Sep 18, 2009 0.9414 0.9648 0.9277 0.9648 13,237 +0.00(+0.01%)
Sep 17, 2009 0.8535 0.9647 0.8535 0.9647 15,075 +0.05(+5.04%)
Sep 16, 2009 0.8349 0.9277 0.8349 0.9184 38,780 +0.08(+10.00%)
Sep 15, 2009 0.8442 0.8442 0.8349 0.8349 538 -0.02(-2.17%)
Sep 14, 2009 0.8442 0.8535 0.8349 0.8535 5,605 +0.04(+4.53%)
Sep 11, 2009 0.8349 0.8501 0.8164 0.8165 28,462 -0.02(-2.21%)
Sep 10, 2009 0.8720 0.8721 0.8071 0.8349 87,784 -0.09(-10.00%)
Sep 09, 2009 0.9277 0.9555 0.8628 0.9277 11,439 -0.01(-0.99%)
Sep 08, 2009 0.9370 0.9555 0.9277 0.9370 9,216 -0.03(-2.88%)
Sep 04, 2009 0.8442 1.011 0.8442 0.9648 70,748 +0.04(+4.01%)
Sep 03, 2009 0.9277 0.9277 0.9276 0.9276 1,616 +0.01(+1.00%)
Sep 02, 2009 0.9184 0.9277 0.8907 0.9184 3,270 +0.02(+2.06%)
Sep 01, 2009 0.9184 0.9370 0.8720 0.8999 15,487 -0.04(-3.93%)
Aug 31, 2009 0.9648 0.9648 0.8445 0.9367 21,267 -0.06(-5.64%)
Aug 28, 2009 0.9741 1.150 0.9741 0.9926 159,037 +0.05(+4.90%)
Aug 27, 2009 0.9184 0.9555 0.8813 0.9462 37,707 +0.07(+7.59%)
Aug 26, 2009 0.8073 0.8794 0.8073 0.8794 6,683 -0.00(-0.21%)
Aug 25, 2009 0.8442 0.8905 0.7978 0.8813 97,048 +0.00(+0.00%)
Aug 24, 2009 0.8906 0.8906 0.8813 0.8813 7,890 -0.01(-1.04%)
Aug 21, 2009 0.9091 0.9184 0.8628 0.8906 12,602 -0.01(-1.02%)
Aug 20, 2009 0.8998 0.8998 0.8998 0.8998 107 +0.04(+4.29%)
Aug 19, 2009 0.8453 0.8906 0.8349 0.8628 17,476 +0.02(+2.20%)
Aug 18, 2009 0.8071 0.8535 0.8071 0.8442 17,700 +0.01(+1.11%)
Aug 17, 2009 0.8071 0.8349 0.7885 0.8349 6,012 +0.01(+1.01%)
Aug 14, 2009 0.7978 0.8628 0.7700 0.8266 59,237 -0.05(-6.21%)
Aug 13, 2009 0.9833 0.9833 0.8813 0.8813 21,936 -0.10(-10.38%)
Aug 12, 2009 0.9741 1.030 0.9741 0.9833 64,523 -0.07(-7.02%)
Aug 11, 2009 1.178 1.178 0.9975 1.058 33,874 -0.12(-10.23%)
Aug 10, 2009 1.169 1.187 1.067 1.178 59,049 +0.12(+11.40%)
Aug 07, 2009 1.132 1.132 0.9648 1.058 37,205 -0.03(-2.56%)
Aug 06, 2009 1.067 1.139 1.067 1.085 13,024 -0.00(-0.01%)
Aug 05, 2009 1.160 1.169 1.067 1.085 26,035 -0.06(-5.64%)
Aug 04, 2009 1.095 1.206 1.095 1.150 98,084 +0.21(+22.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.