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

Camtek Ltd (NQ: CAMT )

80.31 -0.05 (-0.06%)
Streaming Delayed Price Updated: 2:55 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, 2017 5.633 5.756 5.633 5.718 148,558 +0.06(+1.01%)
Nov 29, 2017 5.813 5.823 5.557 5.661 242,065 -0.27(-4.48%)
Nov 28, 2017 6.012 6.012 5.824 5.927 139,129 -0.04(-0.64%)
Nov 27, 2017 6.164 6.183 5.936 5.965 196,384 -0.14(-2.33%)
Nov 24, 2017 5.965 6.164 5.958 6.107 132,982 +0.19(+3.21%)
Nov 22, 2017 5.690 5.965 5.690 5.917 161,361 +0.01(+0.16%)
Nov 21, 2017 5.917 6.031 5.737 5.908 250,762 -0.07(-1.11%)
Nov 20, 2017 6.021 6.030 5.956 5.974 234,545 +0.01(+0.16%)
Nov 17, 2017 5.919 5.993 5.860 5.965 176,405 +0.07(+1.26%)
Nov 16, 2017 5.687 5.909 5.682 5.891 223,136 +0.24(+4.27%)
Nov 15, 2017 5.650 5.687 5.455 5.650 133,171 -0.01(-0.16%)
Nov 14, 2017 5.789 5.789 5.613 5.659 139,867 +0.05(+0.83%)
Nov 13, 2017 5.520 5.631 5.520 5.613 199,906 +0.09(+1.68%)
Nov 10, 2017 5.473 5.585 5.473 5.520 103,301 -0.03(-0.50%)
Nov 09, 2017 5.594 5.622 5.306 5.548 354,947 -0.11(-1.97%)
Nov 08, 2017 5.557 5.928 5.437 5.659 766,533 +0.17(+3.04%)
Nov 07, 2017 5.381 5.566 5.232 5.492 479,448 +0.24(+4.59%)
Nov 06, 2017 5.028 5.251 5.028 5.251 121,621 +0.15(+2.91%)
Nov 03, 2017 5.056 5.121 5.010 5.102 154,011 +0.02(+0.37%)
Nov 02, 2017 5.269 5.288 5.056 5.084 315,016 -0.16(-3.01%)
Nov 01, 2017 5.269 5.297 5.214 5.241 143,206 -0.09(-1.74%)
Oct 31, 2017 5.381 5.390 5.297 5.334 115,717 +0.01(+0.17%)
Oct 30, 2017 5.353 5.399 5.270 5.325 58,129 -0.02(-0.35%)
Oct 27, 2017 5.288 5.381 5.288 5.343 80,302 +0.06(+1.23%)
Oct 26, 2017 5.204 5.334 5.195 5.279 77,340 +0.02(+0.35%)
Oct 25, 2017 5.232 5.362 5.195 5.260 120,534 +0.00(+0.00%)
Oct 24, 2017 5.297 5.306 5.251 5.260 133,456 +0.01(+0.18%)
Oct 23, 2017 5.343 5.343 5.223 5.251 76,759 -0.06(-1.05%)
Oct 20, 2017 5.381 5.390 5.279 5.306 89,292 +0.00(+0.00%)
Oct 19, 2017 5.390 5.399 5.260 5.306 88,903 -0.08(-1.55%)
Oct 18, 2017 5.334 5.427 5.260 5.390 157,793 +0.15(+2.83%)
Oct 17, 2017 5.288 5.297 5.195 5.241 123,132 +0.04(+0.71%)
Oct 16, 2017 5.279 5.282 5.121 5.204 207,173 -0.06(-1.06%)
Oct 13, 2017 5.334 5.334 5.233 5.260 155,959 -0.04(-0.70%)
Oct 12, 2017 5.279 5.324 5.241 5.297 54,754 +0.03(+0.53%)
Oct 11, 2017 5.195 5.306 5.195 5.269 127,173 +0.02(+0.35%)
Oct 10, 2017 5.251 5.371 5.195 5.251 89,422 +0.08(+1.62%)
Oct 09, 2017 5.121 5.232 5.112 5.167 83,640 +0.06(+1.09%)
Oct 06, 2017 5.186 5.241 5.094 5.112 101,219 -0.10(-1.96%)
Oct 05, 2017 5.297 5.333 5.195 5.214 107,096 -0.07(-1.40%)
Oct 04, 2017 5.149 5.316 5.149 5.288 166,940 +0.06(+1.24%)
Oct 03, 2017 5.288 5.446 5.158 5.223 629,946 +0.19(+3.87%)
Oct 02, 2017 4.759 5.065 4.759 5.028 223,648 +0.28(+5.86%)
Sep 29, 2017 4.805 4.852 4.731 4.750 115,726 -0.07(-1.54%)
Sep 28, 2017 4.778 4.833 4.676 4.824 148,905 +0.01(+0.19%)
Sep 27, 2017 4.546 4.843 4.546 4.815 214,362 +0.32(+7.01%)
Sep 26, 2017 4.509 4.536 4.388 4.499 99,204 +0.04(+0.83%)
Sep 25, 2017 4.583 4.583 4.360 4.462 269,356 -0.05(-1.03%)
Sep 22, 2017 4.416 4.536 4.379 4.509 105,012 +0.05(+1.04%)
Sep 21, 2017 4.564 4.564 4.380 4.462 97,390 -0.11(-2.43%)
Sep 20, 2017 4.750 4.750 4.546 4.574 83,036 -0.16(-3.33%)
Sep 19, 2017 4.731 4.768 4.713 4.731 95,181 +0.06(+1.39%)
Sep 18, 2017 4.750 4.778 4.638 4.666 119,845 -0.05(-0.98%)
Sep 15, 2017 4.731 4.778 4.688 4.713 54,756 -0.02(-0.39%)
Sep 14, 2017 4.694 4.778 4.648 4.731 86,347 +0.01(+0.20%)
Sep 13, 2017 4.731 4.787 4.685 4.722 128,273 +0.07(+1.60%)
Sep 12, 2017 4.583 4.722 4.490 4.648 290,384 +0.14(+3.09%)
Sep 11, 2017 4.555 4.574 4.472 4.509 202,246 -0.01(-0.21%)
Sep 08, 2017 4.527 4.555 4.453 4.518 166,609 -0.01(-0.20%)
Sep 07, 2017 4.369 4.536 4.369 4.527 244,265 +0.16(+3.61%)
Sep 06, 2017 4.295 4.397 4.291 4.369 257,155 +0.07(+1.73%)
Sep 05, 2017 4.156 4.486 4.156 4.295 755,456 +0.12(+2.89%)
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.