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

Camtek Ltd (NQ: CAMT )

83.07 +4.21 (+5.34%)
Streaming Delayed Price Updated: 2:36 PM EDT, Apr 26, 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 (%)
May 29, 2020 12.59 12.71 12.49 12.68 83,551 +0.14(+1.10%)
May 28, 2020 12.78 13.08 12.47 12.54 77,264 -0.31(-2.45%)
May 27, 2020 12.70 12.89 12.36 12.86 85,968 +0.16(+1.24%)
May 26, 2020 12.69 13.00 12.64 12.70 110,139 +0.01(+0.08%)
May 22, 2020 12.68 12.73 12.40 12.69 74,505 -0.03(-0.23%)
May 21, 2020 12.69 12.78 12.56 12.72 55,609 +0.04(+0.31%)
May 20, 2020 12.67 12.98 12.50 12.68 190,277 +0.38(+3.12%)
May 19, 2020 12.06 12.55 12.04 12.30 129,386 -0.07(-0.56%)
May 18, 2020 11.92 12.40 11.92 12.37 234,864 +0.84(+7.25%)
May 15, 2020 11.02 11.66 10.99 11.53 125,936 +0.29(+2.54%)
May 14, 2020 10.98 11.34 10.65 11.25 107,154 +0.04(+0.35%)
May 13, 2020 11.55 11.55 10.75 11.21 149,701 -0.15(-1.30%)
May 12, 2020 12.05 12.05 11.19 11.35 275,588 -0.37(-3.19%)
May 11, 2020 11.97 12.01 11.26 11.73 249,929 +0.73(+6.62%)
May 08, 2020 10.83 11.07 10.73 11.00 89,853 +0.34(+3.23%)
May 07, 2020 10.99 11.06 10.51 10.65 144,036 -0.10(-0.92%)
May 06, 2020 10.33 10.92 10.32 10.75 199,293 +0.87(+8.76%)
May 05, 2020 10.28 10.30 9.720 9.887 138,201 -0.05(-0.50%)
May 04, 2020 9.671 9.976 9.553 9.937 103,553 +0.31(+3.27%)
May 01, 2020 10.07 10.16 9.405 9.622 128,681 -0.74(-7.12%)
Apr 30, 2020 10.91 10.91 10.30 10.36 121,403 -0.70(-6.32%)
Apr 29, 2020 10.64 11.08 10.53 11.06 82,535 +0.54(+5.14%)
Apr 28, 2020 10.43 10.70 10.18 10.52 115,371 +0.26(+2.49%)
Apr 27, 2020 9.868 10.41 9.868 10.26 188,871 +0.56(+5.78%)
Apr 24, 2020 9.622 9.701 9.405 9.701 48,280 +0.19(+1.96%)
Apr 23, 2020 9.661 9.691 9.425 9.514 69,377 -0.01(-0.10%)
Apr 22, 2020 9.130 9.563 9.100 9.523 82,142 +0.60(+6.73%)
Apr 21, 2020 9.159 9.258 8.904 8.923 69,457 -0.41(-4.43%)
Apr 20, 2020 9.543 9.582 9.337 9.337 95,718 -0.19(-1.96%)
Apr 17, 2020 9.769 9.927 9.523 9.523 118,821 -0.09(-0.92%)
Apr 16, 2020 9.750 9.750 9.179 9.612 273,400 -0.04(-0.41%)
Apr 15, 2020 9.848 9.887 9.445 9.651 114,449 -0.42(-4.20%)
Apr 14, 2020 10.03 10.33 9.523 10.07 108,242 +0.21(+2.09%)
Apr 13, 2020 9.543 9.887 9.396 9.868 184,168 +0.55(+5.91%)
Apr 09, 2020 9.218 9.514 9.014 9.317 110,588 +0.28(+3.05%)
Apr 08, 2020 9.238 9.523 9.002 9.041 136,457 -0.10(-1.08%)
Apr 07, 2020 9.405 9.760 9.041 9.140 207,031 +0.48(+5.57%)
Apr 06, 2020 8.805 9.116 8.481 8.658 254,847 +0.89(+11.39%)
Apr 03, 2020 8.058 8.303 7.525 7.772 178,080 -0.29(-3.54%)
Apr 02, 2020 8.215 8.461 7.959 8.058 90,845 -0.15(-1.80%)
Apr 01, 2020 8.254 8.530 8.117 8.205 88,667 -0.08(-0.95%)
Mar 31, 2020 8.451 8.579 8.176 8.284 60,002 -0.05(-0.59%)
Mar 30, 2020 8.392 8.677 8.195 8.333 102,852 +0.07(+0.83%)
Mar 27, 2020 8.382 8.422 8.038 8.264 63,324 -0.33(-3.89%)
Mar 26, 2020 8.313 8.825 8.313 8.599 123,339 +0.32(+3.92%)
Mar 25, 2020 8.254 8.659 7.930 8.274 149,945 -0.02(-0.24%)
Mar 24, 2020 7.694 8.589 7.595 8.294 245,028 +1.23(+17.41%)
Mar 23, 2020 6.887 7.536 6.592 7.064 284,585 +0.14(+1.99%)
Mar 20, 2020 7.172 7.910 6.887 6.926 141,996 -0.14(-1.95%)
Mar 19, 2020 6.857 7.614 6.720 7.064 122,330 +0.69(+10.80%)
Mar 18, 2020 6.818 6.962 6.164 6.375 118,128 -0.80(-11.11%)
Mar 17, 2020 7.192 7.270 6.847 7.172 164,999 -0.02(-0.27%)
Mar 16, 2020 7.507 7.507 7.084 7.192 133,721 -1.11(-13.39%)
Mar 13, 2020 8.166 8.461 7.667 8.303 144,131 +0.41(+5.24%)
Mar 12, 2020 8.244 8.481 7.890 7.890 176,394 -1.13(-12.54%)
Mar 11, 2020 8.864 9.543 8.786 9.022 610,595 -0.02(-0.22%)
Mar 10, 2020 8.854 9.120 8.687 9.041 102,621 +0.50(+5.88%)
Mar 09, 2020 8.825 8.963 8.402 8.540 293,178 -1.37(-13.80%)
Mar 06, 2020 9.819 10.03 9.789 9.907 160,597 -0.16(-1.56%)
Mar 05, 2020 9.533 10.06 9.455 10.06 160,847 +0.09(+0.89%)
Mar 04, 2020 10.03 10.10 9.809 9.976 136,317 +0.04(+0.40%)
Mar 03, 2020 10.37 10.52 9.853 9.937 113,554 -0.39(-3.81%)
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.