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

Camtek Ltd (NQ: CAMT )

79.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2009 1.187 1.225 1.160 1.225 970 +0.02(+1.54%)
Nov 27, 2009 1.187 1.206 1.160 1.206 3,158 -0.04(-2.99%)
Nov 25, 2009 1.243 1.243 1.243 1.243 754 -0.01(-0.74%)
Nov 24, 2009 1.252 1.252 1.252 1.252 16,492 +0.01(+0.75%)
Nov 23, 2009 1.225 1.243 1.178 1.243 8,138 -0.01(-0.74%)
Nov 20, 2009 1.243 1.289 1.215 1.252 5,627 -0.04(-2.88%)
Nov 19, 2009 1.252 1.299 1.252 1.289 18,907 +0.04(+2.96%)
Nov 18, 2009 1.289 1.290 1.252 1.252 18,163 +0.00(+0.00%)
Nov 17, 2009 1.299 1.336 1.252 1.252 11,564 -0.05(-3.57%)
Nov 16, 2009 1.215 1.336 1.215 1.299 18,902 +0.03(+2.19%)
Nov 13, 2009 1.243 1.271 1.271 1.271 11,534 +0.03(+2.24%)
Nov 12, 2009 1.187 1.243 1.169 1.243 3,126 +0.08(+7.20%)
Nov 11, 2009 1.243 1.243 1.152 1.160 15,518 -0.08(-6.72%)
Nov 10, 2009 1.160 1.243 1.160 1.243 46,046 +0.03(+2.29%)
Nov 09, 2009 1.224 1.225 1.215 1.215 2,856 -0.06(-5.07%)
Nov 06, 2009 1.132 1.280 1.132 1.280 4,096 +0.13(+11.29%)
Nov 05, 2009 1.289 1.289 1.150 1.150 6,489 -0.14(-10.79%)
Nov 03, 2009 1.289 1.289 1.289 1.289 0 +0.11(+9.45%)
Nov 02, 2009 1.141 1.299 1.132 1.178 5,928 +0.02(+1.60%)
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%)
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.