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

Camtek Ltd (NQ: CAMT )

83.28 +3.26 (+4.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 30, 2019 8.953 8.953 8.766 8.894 37,913 +0.01(+0.11%)
Aug 29, 2019 8.972 9.012 8.805 8.884 49,611 +0.03(+0.33%)
Aug 28, 2019 8.727 8.868 8.599 8.854 101,233 +0.33(+3.93%)
Aug 27, 2019 8.776 8.795 8.392 8.520 61,326 -0.20(-2.26%)
Aug 26, 2019 8.756 8.845 8.618 8.717 82,042 +0.05(+0.57%)
Aug 23, 2019 8.894 8.943 8.579 8.668 56,107 -0.35(-3.93%)
Aug 22, 2019 8.894 9.032 8.766 9.022 110,005 +0.22(+2.46%)
Aug 21, 2019 8.707 8.805 8.549 8.805 99,118 +0.32(+3.83%)
Aug 20, 2019 8.481 8.638 8.451 8.481 111,373 +0.02(+0.23%)
Aug 19, 2019 8.557 8.586 8.393 8.461 105,532 +0.14(+1.74%)
Aug 16, 2019 8.143 8.335 8.143 8.316 47,058 +0.27(+3.36%)
Aug 15, 2019 8.085 8.143 7.998 8.046 57,140 -0.01(-0.12%)
Aug 14, 2019 8.210 8.220 7.988 8.056 141,008 -0.33(-3.91%)
Aug 13, 2019 8.345 8.615 8.278 8.384 126,264 +0.05(+0.58%)
Aug 12, 2019 8.297 8.451 8.027 8.335 291,631 +0.04(+0.47%)
Aug 09, 2019 8.606 8.606 8.171 8.297 115,055 -0.35(-4.02%)
Aug 08, 2019 8.712 8.799 8.490 8.644 204,898 +0.12(+1.36%)
Aug 07, 2019 8.692 8.799 8.413 8.528 426,452 -0.49(-5.45%)
Aug 06, 2019 8.200 9.107 8.085 9.020 461,489 +0.34(+3.89%)
Aug 05, 2019 8.924 9.069 8.519 8.683 623,411 -0.59(-6.35%)
Aug 02, 2019 9.387 9.387 9.107 9.271 331,586 -0.18(-1.94%)
Aug 01, 2019 9.435 9.941 9.281 9.455 245,242 -0.02(-0.20%)
Jul 31, 2019 9.493 9.561 9.358 9.474 148,739 -0.05(-0.51%)
Jul 30, 2019 9.522 9.551 9.358 9.522 110,465 -0.12(-1.20%)
Jul 29, 2019 9.648 9.648 9.271 9.638 178,127 +0.26(+2.78%)
Jul 26, 2019 9.464 9.551 9.262 9.377 89,141 -0.08(-0.82%)
Jul 25, 2019 9.638 9.667 9.348 9.455 143,637 -0.06(-0.61%)
Jul 24, 2019 9.194 9.522 9.156 9.512 151,276 +0.48(+5.34%)
Jul 23, 2019 9.088 9.262 8.837 9.030 328,867 +0.17(+1.96%)
Jul 22, 2019 8.721 9.059 8.721 8.856 219,727 +0.56(+6.74%)
Jul 19, 2019 8.249 8.316 8.055 8.297 95,464 +0.08(+0.94%)
Jul 18, 2019 7.979 8.220 7.959 8.220 101,307 +0.18(+2.28%)
Jul 17, 2019 8.036 8.085 7.988 8.036 41,089 +0.00(+0.00%)
Jul 16, 2019 8.384 8.393 7.988 8.036 102,985 -0.25(-3.03%)
Jul 15, 2019 8.133 8.287 8.114 8.287 127,147 +0.22(+2.75%)
Jul 12, 2019 7.786 8.075 7.747 8.065 134,956 +0.26(+3.34%)
Jul 11, 2019 7.969 7.998 7.766 7.805 60,445 -0.05(-0.61%)
Jul 10, 2019 7.979 8.046 7.843 7.853 92,951 -0.08(-0.97%)
Jul 09, 2019 7.998 8.017 7.882 7.930 60,989 -0.02(-0.24%)
Jul 08, 2019 8.104 8.114 7.901 7.950 61,194 -0.24(-2.94%)
Jul 05, 2019 8.268 8.297 8.020 8.191 63,021 -0.09(-1.05%)
Jul 03, 2019 8.393 8.461 8.191 8.278 61,362 -0.12(-1.38%)
Jul 02, 2019 8.403 8.432 8.229 8.393 71,642 -0.03(-0.34%)
Jul 01, 2019 8.432 8.471 8.249 8.422 112,743 +0.27(+3.31%)
Jun 28, 2019 8.133 8.210 8.114 8.152 54,314 +0.02(+0.24%)
Jun 27, 2019 8.171 8.249 8.114 8.133 73,949 +0.13(+1.57%)
Jun 26, 2019 7.882 8.027 7.863 8.007 50,781 +0.26(+3.36%)
Jun 25, 2019 7.959 7.998 7.660 7.747 77,859 -0.27(-3.37%)
Jun 24, 2019 8.114 8.181 7.979 8.017 69,080 -0.17(-2.12%)
Jun 21, 2019 8.268 8.268 8.133 8.191 123,761 -0.14(-1.74%)
Jun 20, 2019 8.509 8.509 8.230 8.335 93,371 +0.04(+0.47%)
Jun 19, 2019 8.374 8.490 8.171 8.297 104,494 +0.14(+1.78%)
Jun 18, 2019 7.930 8.278 7.930 8.152 160,489 +0.36(+4.58%)
Jun 17, 2019 7.786 7.930 7.766 7.795 73,275 -0.05(-0.62%)
Jun 14, 2019 7.901 7.950 7.843 7.843 71,417 -0.13(-1.57%)
Jun 13, 2019 7.853 8.046 7.815 7.969 111,005 +0.14(+1.72%)
Jun 12, 2019 7.824 7.892 7.747 7.834 101,866 -0.07(-0.85%)
Jun 11, 2019 8.200 8.278 7.834 7.901 355,804 -0.21(-2.62%)
Jun 10, 2019 8.307 8.326 8.017 8.114 168,588 +0.06(+0.72%)
Jun 07, 2019 7.969 8.133 7.969 8.056 72,142 +0.08(+0.97%)
Jun 06, 2019 8.220 8.258 7.843 7.979 131,766 -0.11(-1.31%)
Jun 05, 2019 8.229 8.239 7.998 8.085 64,066 -0.08(-0.95%)
Jun 04, 2019 7.959 8.191 7.921 8.162 114,269 +0.33(+4.19%)
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.