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

Camtek Ltd (NQ: CAMT )

84.56 +0.09 (+0.11%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 7, 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 31, 2019 7.708 7.824 7.602 7.776 154,132 -0.05(-0.62%)
May 30, 2019 7.872 8.046 7.776 7.824 140,423 +0.00(+0.00%)
May 29, 2019 7.853 7.863 7.747 7.824 97,162 -0.03(-0.37%)
May 28, 2019 7.815 7.930 7.718 7.853 165,127 +0.00(+0.00%)
May 24, 2019 7.969 8.123 7.834 7.853 95,568 -0.09(-1.09%)
May 23, 2019 7.998 8.171 7.824 7.940 246,450 -0.15(-1.91%)
May 22, 2019 8.181 8.229 8.016 8.094 117,864 -0.14(-1.76%)
May 21, 2019 8.297 8.335 8.143 8.239 179,448 -0.02(-0.23%)
May 20, 2019 8.384 8.442 8.239 8.258 274,823 -0.31(-3.60%)
May 17, 2019 8.750 8.770 8.461 8.567 237,262 -0.20(-2.31%)
May 16, 2019 8.876 8.924 8.712 8.770 175,080 -0.11(-1.20%)
May 15, 2019 8.828 8.914 8.770 8.876 230,093 +0.02(+0.22%)
May 14, 2019 8.972 8.972 8.760 8.856 181,917 +0.08(+0.88%)
May 13, 2019 9.262 9.320 8.741 8.779 377,872 -0.70(-7.43%)
May 10, 2019 9.445 9.532 9.348 9.484 86,965 +0.00(+0.00%)
May 09, 2019 9.512 9.628 9.320 9.484 123,111 -0.15(-1.60%)
May 08, 2019 9.455 9.725 9.358 9.638 168,188 +0.10(+1.01%)
May 07, 2019 9.763 9.841 9.402 9.541 211,816 -0.22(-2.27%)
May 06, 2019 9.648 9.783 9.175 9.763 550,167 -0.31(-3.06%)
May 03, 2019 9.754 10.11 9.676 10.07 320,288 +0.41(+4.30%)
May 02, 2019 9.783 9.841 9.513 9.657 155,203 -0.14(-1.38%)
May 01, 2019 9.715 9.879 9.445 9.792 320,903 +0.16(+1.70%)
Apr 30, 2019 9.879 9.976 9.426 9.628 200,885 -0.24(-2.44%)
Apr 29, 2019 9.966 10.04 9.812 9.869 174,404 -0.06(-0.58%)
Apr 26, 2019 10.06 10.09 9.676 9.927 335,007 -0.20(-2.00%)
Apr 25, 2019 10.52 10.57 9.956 10.13 227,978 -0.31(-2.96%)
Apr 24, 2019 10.27 10.85 10.25 10.44 312,878 +0.22(+2.17%)
Apr 23, 2019 10.01 10.30 9.947 10.22 178,582 +0.24(+2.42%)
Apr 22, 2019 9.648 10.06 9.648 9.976 207,052 +0.25(+2.58%)
Apr 18, 2019 10.14 10.17 9.665 9.725 361,646 -0.45(-4.46%)
Apr 17, 2019 10.42 10.58 10.16 10.18 247,545 -0.14(-1.40%)
Apr 16, 2019 10.17 10.54 10.16 10.32 229,753 +0.14(+1.33%)
Apr 15, 2019 10.32 10.33 9.976 10.19 238,150 -0.07(-0.66%)
Apr 12, 2019 10.52 10.54 10.13 10.26 200,361 -0.09(-0.84%)
Apr 11, 2019 9.657 10.44 9.648 10.34 634,745 +0.51(+5.20%)
Apr 10, 2019 10.02 10.08 9.792 9.831 310,502 -0.11(-1.07%)
Apr 09, 2019 10.07 10.19 9.797 9.937 221,475 -0.11(-1.06%)
Apr 08, 2019 9.831 10.13 9.763 10.04 635,633 +0.59(+6.22%)
Apr 05, 2019 9.348 9.628 9.310 9.455 376,675 +0.11(+1.14%)
Apr 04, 2019 9.638 9.725 9.242 9.348 315,970 -0.12(-1.22%)
Apr 03, 2019 8.924 9.850 8.924 9.464 654,107 +0.61(+6.86%)
Apr 02, 2019 8.895 9.059 8.799 8.856 265,446 +0.03(+0.33%)
Apr 01, 2019 8.596 8.905 8.596 8.828 259,415 +0.22(+2.58%)
Mar 29, 2019 8.712 8.779 8.586 8.606 95,464 -0.01(-0.11%)
Mar 28, 2019 8.393 8.635 8.326 8.615 82,902 +0.15(+1.82%)
Mar 27, 2019 8.528 8.528 8.364 8.461 58,932 -0.08(-0.90%)
Mar 26, 2019 8.451 8.654 8.451 8.538 78,942 +0.12(+1.37%)
Mar 25, 2019 8.471 8.586 8.335 8.422 178,733 -0.27(-3.11%)
Mar 22, 2019 8.760 8.770 8.538 8.692 90,074 -0.10(-1.10%)
Mar 21, 2019 8.625 8.856 8.625 8.789 75,985 +0.13(+1.45%)
Mar 20, 2019 8.789 8.837 8.499 8.664 97,267 -0.11(-1.21%)
Mar 19, 2019 8.876 8.943 8.683 8.770 91,519 -0.06(-0.66%)
Mar 18, 2019 8.847 9.291 8.702 8.828 315,594 +0.01(+0.11%)
Mar 15, 2019 8.596 8.914 8.490 8.818 305,155 +0.22(+2.58%)
Mar 14, 2019 8.644 8.644 8.393 8.596 129,888 -0.07(-0.78%)
Mar 13, 2019 8.692 8.750 8.603 8.664 160,629 +0.13(+1.47%)
Mar 12, 2019 8.413 8.731 8.384 8.538 97,825 +0.21(+2.55%)
Mar 11, 2019 8.268 8.393 8.239 8.326 80,065 +0.11(+1.29%)
Mar 08, 2019 8.152 8.239 8.027 8.220 95,671 +0.02(+0.24%)
Mar 07, 2019 8.393 8.442 8.104 8.200 131,230 -0.23(-2.75%)
Mar 06, 2019 8.702 8.750 8.258 8.432 152,835 +0.17(+2.10%)
Mar 05, 2019 8.326 8.326 8.220 8.258 63,345 -0.03(-0.35%)
Mar 04, 2019 8.557 8.567 7.983 8.287 237,534 -0.15(-1.83%)
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.