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

Camtek Ltd (NQ: CAMT )

79.08 -1.89 (-2.34%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 1, 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 31, 2017 5.381 5.390 5.297 5.334 115,717 +0.01(+0.17%)
Oct 30, 2017 5.353 5.399 5.270 5.325 58,129 -0.02(-0.35%)
Oct 27, 2017 5.288 5.381 5.288 5.343 80,302 +0.06(+1.23%)
Oct 26, 2017 5.204 5.334 5.195 5.279 77,340 +0.02(+0.35%)
Oct 25, 2017 5.232 5.362 5.195 5.260 120,534 +0.00(+0.00%)
Oct 24, 2017 5.297 5.306 5.251 5.260 133,456 +0.01(+0.18%)
Oct 23, 2017 5.343 5.343 5.223 5.251 76,759 -0.06(-1.05%)
Oct 20, 2017 5.381 5.390 5.279 5.306 89,292 +0.00(+0.00%)
Oct 19, 2017 5.390 5.399 5.260 5.306 88,903 -0.08(-1.55%)
Oct 18, 2017 5.334 5.427 5.260 5.390 157,793 +0.15(+2.83%)
Oct 17, 2017 5.288 5.297 5.195 5.241 123,132 +0.04(+0.71%)
Oct 16, 2017 5.279 5.282 5.121 5.204 207,173 -0.06(-1.06%)
Oct 13, 2017 5.334 5.334 5.233 5.260 155,959 -0.04(-0.70%)
Oct 12, 2017 5.279 5.324 5.241 5.297 54,754 +0.03(+0.53%)
Oct 11, 2017 5.195 5.306 5.195 5.269 127,173 +0.02(+0.35%)
Oct 10, 2017 5.251 5.371 5.195 5.251 89,422 +0.08(+1.62%)
Oct 09, 2017 5.121 5.232 5.112 5.167 83,640 +0.06(+1.09%)
Oct 06, 2017 5.186 5.241 5.094 5.112 101,219 -0.10(-1.96%)
Oct 05, 2017 5.297 5.333 5.195 5.214 107,096 -0.07(-1.40%)
Oct 04, 2017 5.149 5.316 5.149 5.288 166,940 +0.06(+1.24%)
Oct 03, 2017 5.288 5.446 5.158 5.223 629,946 +0.19(+3.87%)
Oct 02, 2017 4.759 5.065 4.759 5.028 223,648 +0.28(+5.86%)
Sep 29, 2017 4.805 4.852 4.731 4.750 115,726 -0.07(-1.54%)
Sep 28, 2017 4.778 4.833 4.676 4.824 148,905 +0.01(+0.19%)
Sep 27, 2017 4.546 4.843 4.546 4.815 214,362 +0.32(+7.01%)
Sep 26, 2017 4.509 4.536 4.388 4.499 99,204 +0.04(+0.83%)
Sep 25, 2017 4.583 4.583 4.360 4.462 269,356 -0.05(-1.03%)
Sep 22, 2017 4.416 4.536 4.379 4.509 105,012 +0.05(+1.04%)
Sep 21, 2017 4.564 4.564 4.380 4.462 97,390 -0.11(-2.43%)
Sep 20, 2017 4.750 4.750 4.546 4.574 83,036 -0.16(-3.33%)
Sep 19, 2017 4.731 4.768 4.713 4.731 95,181 +0.06(+1.39%)
Sep 18, 2017 4.750 4.778 4.638 4.666 119,845 -0.05(-0.98%)
Sep 15, 2017 4.731 4.778 4.688 4.713 54,756 -0.02(-0.39%)
Sep 14, 2017 4.694 4.778 4.648 4.731 86,347 +0.01(+0.20%)
Sep 13, 2017 4.731 4.787 4.685 4.722 128,273 +0.07(+1.60%)
Sep 12, 2017 4.583 4.722 4.490 4.648 290,384 +0.14(+3.09%)
Sep 11, 2017 4.555 4.574 4.472 4.509 202,246 -0.01(-0.21%)
Sep 08, 2017 4.527 4.555 4.453 4.518 166,609 -0.01(-0.20%)
Sep 07, 2017 4.369 4.536 4.369 4.527 244,265 +0.16(+3.61%)
Sep 06, 2017 4.295 4.397 4.291 4.369 257,155 +0.07(+1.73%)
Sep 05, 2017 4.156 4.486 4.156 4.295 755,456 +0.12(+2.89%)
Sep 01, 2017 4.147 4.258 4.114 4.175 224,448 +0.06(+1.35%)
Aug 31, 2017 4.073 4.175 4.045 4.119 213,079 +0.06(+1.60%)
Aug 30, 2017 4.017 4.082 3.998 4.054 129,908 +0.02(+0.46%)
Aug 29, 2017 4.017 4.063 3.998 4.035 76,047 -0.02(-0.46%)
Aug 28, 2017 4.017 4.082 3.998 4.054 240,485 +0.06(+1.39%)
Aug 25, 2017 4.008 4.035 3.950 3.998 103,938 -0.02(-0.46%)
Aug 24, 2017 4.073 4.082 3.989 4.017 170,782 +0.00(+0.00%)
Aug 23, 2017 3.943 4.035 3.896 4.017 405,491 +0.09(+2.36%)
Aug 22, 2017 3.924 3.989 3.906 3.924 196,805 +0.04(+0.95%)
Aug 21, 2017 3.998 4.026 3.868 3.887 215,667 -0.10(-2.56%)
Aug 18, 2017 3.989 4.026 3.896 3.989 169,045 +0.02(+0.47%)
Aug 17, 2017 4.165 4.202 3.961 3.971 205,775 -0.23(-5.52%)
Aug 16, 2017 4.314 4.314 4.156 4.202 167,970 -0.10(-2.37%)
Aug 15, 2017 4.351 4.397 4.258 4.304 277,979 -0.04(-0.85%)
Aug 14, 2017 4.360 4.453 4.295 4.342 288,605 +0.12(+2.86%)
Aug 11, 2017 4.082 4.277 4.063 4.221 179,399 +0.13(+3.17%)
Aug 10, 2017 4.471 4.481 4.073 4.091 558,121 -0.37(-8.32%)
Aug 09, 2017 4.509 4.556 4.360 4.462 320,582 -0.11(-2.43%)
Aug 08, 2017 4.546 4.685 4.453 4.574 207,003 +0.02(+0.41%)
Aug 07, 2017 4.592 4.620 4.416 4.555 412,349 -0.04(-0.81%)
Aug 04, 2017 4.805 4.852 4.574 4.592 382,285 -0.22(-4.62%)
Aug 03, 2017 4.713 4.926 4.434 4.815 867,908 +0.03(+0.58%)
Aug 02, 2017 5.139 5.158 4.778 4.787 367,564 -0.29(-5.67%)
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.