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

Camtek Ltd (NQ: CAMT )

90.46 -1.16 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2002 0.4267 0.4638 0.4267 0.4638 7,545 -0.03(-5.48%)
Nov 27, 2002 0.4546 0.5093 0.4267 0.4907 19,403 +0.03(+6.01%)
Nov 26, 2002 0.4360 0.4638 0.4175 0.4629 14,767 +0.03(+6.40%)
Nov 25, 2002 0.4175 0.4638 0.4082 0.4351 25,116 -0.02(-4.29%)
Nov 22, 2002 0.3618 0.4638 0.3618 0.4546 24,792 +0.05(+11.36%)
Nov 21, 2002 0.3711 0.4175 0.3618 0.4082 25,008 -0.02(-4.35%)
Nov 20, 2002 0.3711 0.4267 0.3618 0.4267 8,623 +0.04(+9.52%)
Nov 19, 2002 0.3525 0.3896 0.3525 0.3896 5,928 +0.01(+2.44%)
Nov 18, 2002 0.4175 0.4175 0.3720 0.3804 2,263 -0.06(-14.58%)
Nov 15, 2002 0.4638 0.4638 0.4453 0.4453 4,311 +0.02(+4.35%)
Nov 14, 2002 0.4175 0.4453 0.3711 0.4267 38,806 +0.01(+2.22%)
Nov 13, 2002 0.4175 0.4267 0.4082 0.4175 8,623 +0.02(+4.65%)
Nov 12, 2002 0.4175 0.4175 0.3989 0.3989 323 +0.02(+4.88%)
Nov 11, 2002 0.4082 0.4082 0.3804 0.3804 3,880 -0.03(-6.82%)
Nov 08, 2002 0.4175 0.4175 0.4082 0.4082 4,527 +0.00(+0.00%)
Nov 07, 2002 0.4082 0.4082 0.4082 0.4082 0 +0.00(+0.00%)
Nov 06, 2002 0.3896 0.4824 0.3896 0.4082 8,300 +0.03(+7.32%)
Nov 05, 2002 0.3896 0.3896 0.3711 0.3804 1,724 -0.06(-14.58%)
Nov 04, 2002 0.4082 0.4453 0.4082 0.4453 16,923 +0.06(+14.29%)
Nov 01, 2002 0.3896 0.3896 0.3896 0.3896 5,389 +0.00(+0.00%)
Oct 31, 2002 0.3989 0.4453 0.3804 0.3896 6,575 +0.02(+5.00%)
Oct 30, 2002 0.3711 0.3711 0.3432 0.3711 2,263 +0.00(+0.00%)
Oct 29, 2002 0.3896 0.3896 0.3247 0.3711 7,437 -0.06(-14.89%)
Oct 28, 2002 0.4638 0.4917 0.4360 0.4360 103,698 -0.03(-6.00%)
Oct 25, 2002 0.4546 0.4638 0.4546 0.4638 10,779 +0.03(+6.38%)
Oct 24, 2002 0.4175 0.4360 0.4175 0.4360 2,802 +0.02(+4.44%)
Oct 23, 2002 0.4082 0.4175 0.4082 0.4175 2,263 +0.00(+0.00%)
Oct 22, 2002 0.3989 0.4175 0.3989 0.4175 233,914 +0.01(+2.27%)
Oct 21, 2002 0.3896 0.4082 0.3896 0.4082 5,497 +0.02(+4.76%)
Oct 18, 2002 0.3896 0.4175 0.3896 0.3896 25,655 +0.00(+0.00%)
Oct 17, 2002 0.3340 0.4175 0.3340 0.3896 336,104 +0.04(+10.53%)
Oct 16, 2002 0.3525 0.3618 0.3525 0.3525 30,182 +0.00(+0.00%)
Oct 15, 2002 0.3525 0.4638 0.3340 0.3525 75,671 +0.00(+0.00%)
Oct 14, 2002 0.3896 0.3896 0.3432 0.3525 5,389 +0.01(+2.70%)
Oct 11, 2002 0.3247 0.3896 0.3247 0.3432 26,733 +0.01(+2.78%)
Oct 10, 2002 0.2969 0.3711 0.2969 0.3340 106,567 +0.02(+5.88%)
Oct 09, 2002 0.3618 0.3618 0.2783 0.3154 442,066 -0.04(-10.53%)
Oct 08, 2002 0.3989 0.3989 0.3340 0.3525 55,083 -0.05(-11.63%)
Oct 07, 2002 0.3711 0.3989 0.3525 0.3989 13,258 -0.02(-4.44%)
Oct 04, 2002 0.4917 0.5659 0.3340 0.4175 136,683 -0.06(-13.46%)
Oct 03, 2002 0.4638 0.4825 0.4638 0.4824 4,096 -0.07(-13.33%)
Oct 02, 2002 0.4917 0.5566 0.4917 0.5566 4,419 +0.06(+13.21%)
Oct 01, 2002 0.4731 0.5102 0.4731 0.4917 5,281 -0.09(-15.87%)
Sep 30, 2002 0.4546 0.5844 0.4546 0.5844 2,048 +0.00(+0.00%)
Sep 27, 2002 0.5844 0.5844 0.5844 0.5844 0 +0.00(+0.00%)
Sep 26, 2002 0.5566 0.5844 0.4638 0.5844 10,348 +0.03(+5.00%)
Sep 25, 2002 0.5566 0.5659 0.4824 0.5566 5,928 +0.05(+9.09%)
Sep 24, 2002 0.5288 0.5659 0.5102 0.5102 20,481 -0.05(-8.33%)
Sep 23, 2002 0.5937 0.6039 0.5566 0.5566 26,948 -0.04(-6.25%)
Sep 20, 2002 0.5839 0.5937 0.5195 0.5937 28,242 +0.02(+3.23%)
Sep 19, 2002 0.5195 0.6030 0.5195 0.5752 62,520 +0.06(+12.73%)
Sep 18, 2002 0.5844 0.5844 0.4360 0.5102 56,592 -0.08(-14.00%)
Sep 17, 2002 0.5659 0.5937 0.5288 0.5933 646 -0.05(-7.32%)
Sep 16, 2002 0.6485 0.6485 0.5529 0.6401 13,797 +0.08(+15.00%)
Sep 13, 2002 0.5844 0.5937 0.5473 0.5566 25,762 -0.04(-6.25%)
Sep 12, 2002 0.6679 0.6679 0.5937 0.5937 13,905 -0.08(-12.33%)
Sep 11, 2002 0.6679 0.6772 0.6587 0.6772 95,398 +0.01(+1.39%)
Sep 10, 2002 0.6494 0.6772 0.6410 0.6679 16,169 -0.02(-2.70%)
Sep 09, 2002 0.7050 0.7050 0.6587 0.6865 181,957 -0.02(-2.63%)
Sep 06, 2002 0.7245 0.7245 0.6865 0.7050 15,953 -0.03(-3.80%)
Sep 05, 2002 0.7607 0.7607 0.6865 0.7329 5,928 -0.01(-1.25%)
Sep 04, 2002 0.7422 0.7607 0.6772 0.7422 17,570 -0.02(-2.44%)
Sep 03, 2002 0.7422 0.7607 0.7236 0.7607 20,588,808 -0.02(-2.38%)
Aug 30, 2002 0.7700 0.7793 0.7422 0.7793 8,946 +0.01(+1.20%)
Aug 29, 2002 0.7329 0.7700 0.7329 0.7700 23,499 +0.04(+5.06%)
Aug 28, 2002 0.7418 0.7422 0.6865 0.7329 70,066 -0.01(-1.25%)
Aug 27, 2002 0.7329 0.7885 0.7329 0.7422 26,194 +0.00(+0.00%)
Aug 26, 2002 0.7700 0.7700 0.7143 0.7422 22,097 -0.06(-6.98%)
Aug 23, 2002 0.7885 0.7978 0.7329 0.7978 15,199 +0.01(+1.24%)
Aug 22, 2002 0.7422 0.8164 0.7422 0.7881 16,492 +0.05(+6.19%)
Aug 21, 2002 0.7050 0.7422 0.7050 0.7422 118,466 +0.04(+5.26%)
Aug 20, 2002 0.7050 0.7607 0.6958 0.7050 35,787 +0.02(+2.70%)
Aug 16, 2002 0.7514 0.7514 0.6865 0.6865 243,077 -0.06(-8.64%)
Aug 15, 2002 0.7334 0.7514 0.7236 0.7514 19,510 +0.02(+2.53%)
Aug 14, 2002 0.7338 0.7700 0.7329 0.7329 3,772 -0.02(-2.47%)
Aug 13, 2002 0.7050 0.7514 0.7050 0.7514 7,761 +0.06(+8.00%)
Aug 12, 2002 0.7375 0.7793 0.6958 0.6958 9,162 -0.14(-16.67%)
Aug 07, 2002 0.8442 0.8442 0.7978 0.8349 41,479 +0.06(+8.43%)
Aug 06, 2002 0.7709 0.8164 0.7700 0.7700 37,943 -0.05(-5.68%)
Aug 05, 2002 0.8256 0.8256 0.7885 0.8164 1,487,568 +0.00(+0.00%)
Aug 02, 2002 0.8349 0.8349 0.8164 0.8164 6,898 +0.03(+3.41%)
Aug 01, 2002 0.8071 0.9268 0.7422 0.7895 55,190 -0.04(-4.36%)
Jul 31, 2002 0.8164 0.8349 0.8071 0.8255 12,288 +0.02(+2.28%)
Jul 30, 2002 0.7700 0.8071 0.7700 0.8071 19,618 +0.04(+4.82%)
Jul 29, 2002 0.7885 0.8256 0.7422 0.7700 23,941 -0.05(-5.68%)
Jul 26, 2002 0.8164 0.8256 0.7422 0.8164 14,228 -0.01(-1.12%)
Jul 25, 2002 0.7885 0.8257 0.7793 0.8256 82,247 +0.04(+4.71%)
Jul 24, 2002 0.8349 0.8720 0.7885 0.7885 35,141 -0.10(-11.46%)
Jul 23, 2002 0.8720 0.9091 0.8628 0.8906 79,013 +0.02(+2.13%)
Jul 22, 2002 0.9277 0.9277 0.8720 0.8720 191,120 -0.04(-4.08%)
Jul 19, 2002 0.9091 0.9091 0.9091 0.9091 107 -0.02(-2.00%)
Jul 17, 2002 0.9277 0.9277 0.8906 0.9277 14,552 +0.03(+3.09%)
Jul 12, 2002 0.9277 0.9277 0.8999 0.8999 24,900 -0.01(-1.02%)
Jul 11, 2002 0.8442 0.9277 0.8442 0.9091 14,444 +0.05(+5.30%)
Jul 10, 2002 0.8628 0.8634 0.8628 0.8634 3,341 -0.03(-3.05%)
Jul 09, 2002 0.9184 0.9277 0.8906 0.8906 3,665 +0.04(+4.23%)
Jul 08, 2002 0.9277 0.7700 0.7700 0.8544 29,104 -0.12(-12.29%)
Jul 05, 2002 0.8349 0.9741 0.7236 0.9741 7,437 +0.06(+7.14%)
Jul 04, 2002 0.9091 0.9741 0.9091 0.9091 17,354 +0.00(+0.00%)
Jul 03, 2002 0.9091 0.9741 0.9091 0.9091 17,354 -0.02(-2.00%)
Jul 02, 2002 0.9277 0.9277 0.9277 0.9277 2,155 -0.05(-4.76%)
Jul 01, 2002 0.9741 0.9741 0.9741 0.9741 2,587 +0.05(+5.00%)
Jun 28, 2002 0.9741 0.9741 0.9277 0.9277 25,331 -0.01(-0.99%)
Jun 27, 2002 0.9462 0.9833 0.9370 0.9370 17,786 +0.01(+1.00%)
Jun 26, 2002 0.9741 1.067 0.9276 0.9277 51,202 -0.19(-16.67%)
Jun 25, 2002 1.150 1.187 1.113 1.113 23,068 -0.10(-8.40%)
Jun 21, 2002 1.252 1.252 1.215 1.215 5,605 -0.04(-2.96%)
Jun 20, 2002 1.252 1.252 1.252 1.252 107 -0.03(-2.17%)
Jun 19, 2002 1.252 1.299 1.206 1.280 8,623 -0.02(-1.43%)
Jun 18, 2002 1.262 1.364 1.252 1.299 11,534 +0.05(+3.70%)
Jun 17, 2002 1.345 1.345 1.206 1.252 9,485 -0.14(-10.00%)
Jun 14, 2002 1.392 1.401 1.345 1.392 7,330 -0.05(-3.23%)
Jun 12, 2002 1.392 1.438 1.382 1.438 4,527 +0.05(+3.33%)
Jun 11, 2002 1.392 1.484 1.392 1.392 2,479 -0.05(-3.23%)
Jun 10, 2002 1.438 1.484 1.392 1.438 13,905 +0.00(+0.00%)
Jun 07, 2002 1.447 1.447 1.438 1.438 1,724 -0.09(-6.06%)
Jun 06, 2002 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Jun 05, 2002 1.512 1.531 1.438 1.531 24,900 +0.02(+1.23%)
May 31, 2002 1.466 1.512 1.447 1.512 5,174 +0.05(+3.16%)
May 28, 2002 1.466 1.466 1.466 1.466 107 -0.01(-0.63%)
May 27, 2002 1.447 1.475 1.447 1.475 1,509 +0.00(+0.00%)
May 24, 2002 1.447 1.475 1.447 1.475 1,509 -0.04(-2.45%)
May 23, 2002 1.456 1.530 1.456 1.512 2,694 +0.06(+3.82%)
May 22, 2002 1.577 1.577 1.456 1.456 4,419 -0.09(-5.99%)
May 21, 2002 1.568 1.623 1.466 1.549 17,139 +0.02(+1.21%)
May 20, 2002 1.495 1.531 1.456 1.531 8,731 -0.02(-1.20%)
May 17, 2002 1.540 1.614 1.531 1.549 14,660 +0.02(+1.52%)
May 16, 2002 1.512 1.540 1.456 1.526 12,504 +0.02(+1.54%)
May 15, 2002 1.484 1.549 1.484 1.503 50,232 -0.03(-1.82%)
May 14, 2002 1.280 1.623 1.280 1.531 54,651 +0.26(+20.44%)
May 13, 2002 1.429 1.484 1.178 1.271 66,078 -0.15(-10.46%)
May 10, 2002 1.577 1.577 1.410 1.419 31,583 -0.16(-10.00%)
May 09, 2002 1.763 1.846 1.531 1.577 13,474 -0.08(-5.03%)
May 08, 2002 1.800 1.809 1.531 1.661 15,845 -0.09(-5.29%)
May 07, 2002 1.531 1.753 1.531 1.753 10,779 +0.27(+18.13%)
May 06, 2002 1.531 1.531 1.484 1.484 5,820 -0.05(-3.03%)
May 03, 2002 1.577 1.623 1.484 1.531 16,169 +0.00(+0.00%)
May 02, 2002 1.447 1.623 1.438 1.531 13,150 +0.06(+4.43%)
May 01, 2002 1.568 1.577 1.401 1.466 23,499 -0.06(-4.07%)
Apr 30, 2002 1.531 1.549 1.528 1.528 3,018 -0.00(-0.18%)
Apr 29, 2002 1.614 1.614 1.512 1.531 39,129 -0.06(-3.51%)
Apr 26, 2002 1.670 1.670 1.577 1.586 5,497 -0.06(-3.93%)
Apr 25, 2002 1.679 1.679 1.577 1.651 6,036 -0.05(-2.73%)
Apr 24, 2002 1.716 1.716 1.670 1.698 6,791 -0.02(-1.08%)
Apr 23, 2002 1.790 1.790 1.670 1.716 4,635 -0.05(-2.63%)
Apr 22, 2002 1.790 1.790 1.763 1.763 3,126 -0.03(-1.55%)
Apr 19, 2002 1.716 1.790 1.716 1.790 12,288 +0.12(+7.22%)
Apr 18, 2002 1.651 1.716 1.651 1.670 49,585 +0.02(+1.12%)
Apr 17, 2002 1.651 1.651 1.651 1.651 0 +0.00(+0.00%)
Apr 16, 2002 1.716 1.716 1.623 1.651 13,689 -0.02(-1.08%)
Apr 15, 2002 1.531 1.716 1.531 1.669 32,661 +0.14(+9.06%)
Apr 12, 2002 1.716 1.716 1.494 1.531 17,139 -0.19(-10.81%)
Apr 11, 2002 1.679 1.716 1.661 1.716 23,391 -0.00(-0.04%)
Apr 10, 2002 1.790 1.790 1.716 1.717 11,102 -0.05(-2.59%)
Apr 09, 2002 1.790 1.791 1.763 1.763 14,013 -0.02(-1.04%)
Apr 08, 2002 1.772 1.809 1.763 1.781 23,822 -0.07(-4.00%)
Apr 05, 2002 1.828 1.855 1.763 1.855 13,905 +0.00(+0.00%)
Apr 04, 2002 1.855 1.948 1.855 1.855 7,976 +0.00(+0.00%)
Apr 03, 2002 1.930 1.995 1.855 1.855 25,116 +0.00(+0.00%)
Apr 02, 2002 1.855 1.995 1.818 1.855 4,096 +0.00(+0.00%)
Apr 01, 2002 1.837 1.902 1.837 1.855 9,701 +0.02(+1.01%)
Mar 29, 2002 1.934 1.948 1.837 1.837 9,485 +0.00(+0.00%)
Mar 28, 2002 1.934 1.948 1.837 1.837 9,485 -0.06(-3.36%)
Mar 27, 2002 1.902 1.902 1.809 1.901 50,771 +0.05(+2.44%)
Mar 26, 2002 1.800 1.855 1.800 1.855 7,869 +0.02(+1.01%)
Mar 25, 2002 1.902 1.902 1.800 1.837 25,008 -0.05(-2.58%)
Mar 22, 2002 1.939 1.948 1.809 1.886 26,948 -0.02(-0.85%)
Mar 21, 2002 1.809 1.902 1.809 1.902 4,850 +0.09(+5.13%)
Mar 20, 2002 1.902 1.902 1.809 1.809 13,258 -0.06(-3.47%)
Mar 19, 2002 1.855 1.948 1.855 1.874 24,469 +0.02(+1.00%)
Mar 18, 2002 1.837 1.855 1.837 1.855 17,354 +0.02(+1.01%)
Mar 15, 2002 1.967 1.967 1.781 1.837 19,510 -0.11(-5.71%)
Mar 14, 2002 1.995 2.041 1.948 1.948 15,414 -0.01(-0.47%)
Mar 13, 2002 2.041 2.041 1.948 1.957 4,635 -0.04(-1.86%)
Mar 12, 2002 2.180 2.180 1.957 1.995 18,540 -0.09(-4.44%)
Mar 11, 2002 2.171 2.180 2.041 2.087 32,554 +0.00(+0.00%)
Mar 08, 2002 2.134 2.180 1.865 2.087 54,975 +0.10(+5.14%)
Mar 07, 2002 1.948 2.152 1.828 1.985 77,827 +0.13(+7.00%)
Mar 06, 2002 2.180 2.217 1.809 1.855 235,962 -0.74(-28.57%)
Mar 04, 2002 2.644 2.672 2.598 2.598 47,214 +0.00(+0.00%)
Mar 01, 2002 2.746 2.783 2.598 2.598 16,815 -0.14(-5.08%)
Feb 28, 2002 2.412 2.839 2.319 2.737 41,285 +0.51(+22.92%)
Feb 27, 2002 2.134 2.226 2.134 2.226 19,618 +0.09(+4.35%)
Feb 26, 2002 2.226 2.301 2.134 2.134 2,587 -0.09(-4.17%)
Feb 25, 2002 2.273 2.366 2.097 2.226 16,600 -0.14(-5.88%)
Feb 22, 2002 2.310 2.366 2.180 2.366 4,311 +0.05(+2.00%)
Feb 21, 2002 2.449 2.449 2.319 2.319 5,066 -0.09(-3.85%)
Feb 20, 2002 2.403 2.458 2.329 2.412 11,857 +0.00(+0.00%)
Feb 19, 2002 2.421 2.542 2.329 2.412 34,602 -0.09(-3.70%)
Feb 18, 2002 2.505 2.505 2.440 2.505 12,288 +0.00(+0.00%)
Feb 15, 2002 2.505 2.505 2.440 2.505 12,288 -0.09(-3.57%)
Feb 14, 2002 2.598 2.598 2.598 2.598 7,545 +0.05(+1.82%)
Feb 13, 2002 2.505 2.690 2.505 2.551 13,150 +0.04(+1.48%)
Feb 12, 2002 2.551 2.551 2.505 2.514 6,898 +0.00(+0.00%)
Feb 11, 2002 2.635 2.635 2.514 2.514 3,988 -0.04(-1.45%)
Feb 08, 2002 2.588 2.588 2.551 2.551 4,742 +0.00(+0.00%)
Feb 07, 2002 2.514 2.607 2.514 2.551 21,882 -0.14(-5.17%)
Feb 06, 2002 2.690 2.690 2.560 2.690 2,371 +0.13(+5.04%)
Feb 05, 2002 2.625 2.644 2.551 2.561 15,091 -0.13(-4.80%)
Feb 04, 2002 2.718 2.719 2.607 2.690 9,378 -0.03(-1.02%)
Feb 01, 2002 2.718 2.718 2.718 2.718 215 -0.11(-3.93%)
Jan 31, 2002 2.700 2.829 2.700 2.829 5,713 +0.00(+0.00%)
Jan 30, 2002 2.783 2.922 2.690 2.829 42,686 -0.05(-1.61%)
Jan 29, 2002 3.061 3.108 2.783 2.876 23,283 -0.27(-8.55%)
Jan 28, 2002 3.061 3.145 3.015 3.145 117,388 +0.03(+0.89%)
Jan 25, 2002 3.061 3.210 3.061 3.117 43,549 -0.04(-1.22%)
Jan 24, 2002 3.006 3.247 3.006 3.156 9,701 +0.09(+3.08%)
Jan 23, 2002 3.006 3.061 3.006 3.061 23,499 +0.06(+1.85%)
Jan 22, 2002 3.006 3.145 2.996 3.006 21,451 -0.01(-0.31%)
Jan 21, 2002 3.015 3.015 3.006 3.015 5,281 +0.00(+0.00%)
Jan 18, 2002 3.015 3.015 3.006 3.015 5,281 -0.05(-1.52%)
Jan 17, 2002 3.061 3.154 3.015 3.061 23,714 +0.00(+0.00%)
Jan 16, 2002 3.247 3.340 3.061 3.061 17,247 -0.19(-5.71%)
Jan 15, 2002 3.386 3.386 3.201 3.247 7,222 -0.14(-4.11%)
Jan 14, 2002 3.395 3.497 3.386 3.386 7,976 -0.02(-0.55%)
Jan 11, 2002 3.479 3.525 3.349 3.405 10,779 -0.21(-5.90%)
Jan 10, 2002 3.386 3.618 3.386 3.618 6,359 +0.28(+8.33%)
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.