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

Camtek Ltd (NQ: CAMT )

74.68 -4.49 (-5.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Mar 02, 2020 10.38 10.50 9.986 10.33 78,840 +0.04(+0.38%)
Feb 28, 2020 9.897 10.41 9.895 10.29 186,008 -0.02(-0.19%)
Feb 27, 2020 9.996 10.55 9.750 10.31 279,793 -0.18(-1.69%)
Feb 26, 2020 10.72 10.84 10.47 10.49 74,423 -0.14(-1.30%)
Feb 25, 2020 11.10 11.29 10.60 10.63 180,839 -0.25(-2.26%)
Feb 24, 2020 10.96 11.14 10.68 10.87 277,226 -0.94(-7.99%)
Feb 21, 2020 11.72 12.00 11.59 11.82 150,636 +0.01(+0.08%)
Feb 20, 2020 11.61 12.06 11.41 11.81 311,732 -0.12(-0.99%)
Feb 19, 2020 11.63 11.94 11.62 11.92 203,711 +0.11(+0.92%)
Feb 18, 2020 11.69 11.82 11.59 11.82 160,439 -0.04(-0.33%)
Feb 14, 2020 11.48 11.88 11.42 11.86 115,264 +0.36(+3.17%)
Feb 13, 2020 11.55 11.64 11.40 11.49 140,159 -0.12(-1.02%)
Feb 12, 2020 11.78 11.79 11.60 11.61 155,324 -0.10(-0.84%)
Feb 11, 2020 11.66 11.85 11.64 11.71 97,671 +0.15(+1.28%)
Feb 10, 2020 11.61 11.73 11.45 11.56 137,152 -0.21(-1.76%)
Feb 07, 2020 11.81 11.81 11.64 11.77 65,662 -0.11(-0.91%)
Feb 06, 2020 11.98 11.98 11.79 11.87 60,658 -0.08(-0.66%)
Feb 05, 2020 11.98 12.09 11.84 11.95 100,517 +0.17(+1.42%)
Feb 04, 2020 11.79 11.86 11.56 11.79 158,222 +0.25(+2.13%)
Feb 03, 2020 11.54 11.86 11.28 11.54 164,509 +0.39(+3.53%)
Jan 31, 2020 11.60 11.60 11.07 11.15 85,685 -0.47(-4.06%)
Jan 30, 2020 11.92 11.96 11.51 11.62 109,096 -0.40(-3.36%)
Jan 29, 2020 12.30 12.36 12.02 12.02 50,455 -0.22(-1.77%)
Jan 28, 2020 11.93 12.44 11.93 12.24 95,668 +0.08(+0.65%)
Jan 27, 2020 12.64 12.64 12.16 12.16 165,119 -0.76(-5.86%)
Jan 24, 2020 13.37 13.43 12.82 12.92 67,694 -0.32(-2.45%)
Jan 23, 2020 13.30 13.53 13.19 13.24 120,857 -0.04(-0.30%)
Jan 22, 2020 13.07 13.61 12.96 13.28 195,458 +0.35(+2.74%)
Jan 21, 2020 13.87 14.01 12.83 12.93 260,411 +0.65(+5.29%)
Jan 17, 2020 12.52 12.58 12.05 12.28 87,617 -0.17(-1.34%)
Jan 16, 2020 12.32 12.45 12.17 12.45 46,683 +0.29(+2.35%)
Jan 15, 2020 12.30 12.33 12.08 12.16 73,712 -0.31(-2.52%)
Jan 14, 2020 11.26 12.53 11.26 12.47 245,835 +1.26(+11.23%)
Jan 13, 2020 11.19 11.29 11.06 11.22 83,088 +0.17(+1.51%)
Jan 10, 2020 11.07 11.19 10.98 11.05 41,165 -0.01(-0.09%)
Jan 09, 2020 11.17 11.28 11.05 11.06 68,121 -0.06(-0.53%)
Jan 08, 2020 10.94 11.17 10.94 11.12 81,062 +0.19(+1.71%)
Jan 07, 2020 10.90 11.01 10.83 10.93 43,699 +0.15(+1.37%)
Jan 06, 2020 10.77 10.90 10.73 10.78 37,653 -0.11(-0.99%)
Jan 03, 2020 11.00 11.02 10.79 10.89 41,572 -0.11(-0.98%)
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.