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

Camtek Ltd (NQ: CAMT )

84.47 +1.19 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2018 6.515 6.591 6.456 6.524 35,849 +0.00(+0.00%)
Apr 27, 2018 6.723 6.723 6.455 6.524 98,894 -0.20(-2.96%)
Apr 26, 2018 6.534 6.742 6.534 6.723 38,774 +0.22(+3.35%)
Apr 25, 2018 6.477 6.581 6.397 6.505 83,656 +0.01(+0.15%)
Apr 24, 2018 6.629 6.638 6.439 6.496 132,104 -0.09(-1.44%)
Apr 23, 2018 6.761 6.779 6.553 6.591 86,890 -0.16(-2.39%)
Apr 20, 2018 6.742 6.828 6.524 6.752 78,292 -0.01(-0.14%)
Apr 19, 2018 6.818 6.847 6.686 6.761 93,540 -0.08(-1.11%)
Apr 18, 2018 7.160 7.160 6.761 6.837 112,768 -0.21(-2.96%)
Apr 17, 2018 7.112 7.131 7.017 7.046 147,943 +0.00(+0.00%)
Apr 16, 2018 7.055 7.112 6.980 7.046 85,132 +0.04(+0.54%)
Apr 13, 2018 6.998 7.093 6.854 7.008 80,185 +0.09(+1.37%)
Apr 12, 2018 7.027 7.122 6.790 6.913 230,686 +0.09(+1.39%)
Apr 11, 2018 6.714 7.112 6.705 6.818 426,378 +0.06(+0.84%)
Apr 10, 2018 6.686 6.799 6.676 6.761 138,769 +0.24(+3.63%)
Apr 09, 2018 6.458 6.865 6.448 6.524 219,658 +0.16(+2.53%)
Apr 06, 2018 6.363 6.420 6.268 6.363 238,617 -0.03(-0.45%)
Apr 05, 2018 6.392 6.486 6.252 6.392 89,221 +0.06(+0.90%)
Apr 04, 2018 6.221 6.429 6.211 6.335 76,283 -0.05(-0.74%)
Apr 03, 2018 6.297 6.454 6.237 6.382 48,035 +0.09(+1.36%)
Apr 02, 2018 6.306 6.316 6.211 6.297 119,429 -0.10(-1.63%)
Mar 29, 2018 6.401 6.401 6.401 0 +0.09(+1.50%)
Mar 28, 2018 6.363 6.401 6.240 6.306 181,716 -0.10(-1.63%)
Mar 27, 2018 6.486 6.539 6.363 6.411 57,312 -0.02(-0.30%)
Mar 26, 2018 6.401 6.439 6.332 6.429 27,282 +0.11(+1.80%)
Mar 23, 2018 6.401 6.425 6.202 6.316 153,933 -0.09(-1.48%)
Mar 22, 2018 6.524 6.534 6.327 6.411 118,567 -0.17(-2.59%)
Mar 21, 2018 6.458 6.637 6.458 6.581 69,052 +0.10(+1.61%)
Mar 20, 2018 6.610 6.610 6.429 6.477 45,915 -0.16(-2.43%)
Mar 19, 2018 6.515 6.652 6.345 6.638 88,367 +0.09(+1.45%)
Mar 16, 2018 6.638 6.638 6.543 6.543 51,961 -0.06(-0.86%)
Mar 15, 2018 6.638 6.638 6.562 6.600 87,091 -0.04(-0.57%)
Mar 14, 2018 6.524 6.696 6.420 6.638 176,075 +0.30(+4.79%)
Mar 13, 2018 6.429 6.448 6.259 6.335 75,717 -0.08(-1.18%)
Mar 12, 2018 6.259 6.429 6.230 6.411 101,558 +0.15(+2.42%)
Mar 09, 2018 6.344 6.411 6.192 6.259 54,051 -0.07(-1.05%)
Mar 08, 2018 6.439 6.439 6.268 6.325 62,105 -0.11(-1.77%)
Mar 07, 2018 6.202 6.610 6.183 6.439 130,817 +0.17(+2.72%)
Mar 06, 2018 6.240 6.297 6.183 6.268 60,176 +0.03(+0.46%)
Mar 05, 2018 6.401 6.411 6.211 6.240 48,250 -0.22(-3.38%)
Mar 02, 2018 6.164 6.505 6.154 6.458 104,218 +0.20(+3.18%)
Mar 01, 2018 6.230 6.259 6.145 6.259 45,627 +0.03(+0.46%)
Feb 28, 2018 6.249 6.259 6.183 6.230 32,920 +0.00(+0.00%)
Feb 27, 2018 6.230 6.297 6.173 6.230 52,949 -0.02(-0.30%)
Feb 26, 2018 6.268 6.297 6.154 6.249 38,110 +0.05(+0.76%)
Feb 23, 2018 6.240 6.286 6.107 6.202 28,623 -0.02(-0.30%)
Feb 22, 2018 6.211 6.287 6.154 6.221 48,031 +0.07(+1.08%)
Feb 21, 2018 6.392 6.401 6.154 6.154 49,888 -0.20(-3.13%)
Feb 20, 2018 6.230 6.467 6.183 6.354 129,996 +0.24(+3.88%)
Feb 16, 2018 6.117 6.117 6.117 0 -0.09(-1.38%)
Feb 15, 2018 6.230 6.240 6.069 6.202 31,296 +0.03(+0.46%)
Feb 14, 2018 6.022 6.185 6.022 6.173 35,251 +0.10(+1.72%)
Feb 13, 2018 6.041 6.117 6.041 6.069 68,933 -0.01(-0.16%)
Feb 12, 2018 6.117 6.136 6.012 6.079 102,290 +0.18(+3.05%)
Feb 09, 2018 6.306 6.448 5.671 5.898 220,663 -0.31(-5.04%)
Feb 08, 2018 6.524 6.192 6.211 240,188 -0.35(-5.35%)
Feb 07, 2018 6.714 6.723 6.287 6.562 296,038 -0.06(-0.86%)
Feb 06, 2018 6.136 6.648 5.661 6.619 291,103 +0.26(+4.02%)
Feb 05, 2018 6.325 6.496 6.230 6.363 147,152 -0.04(-0.59%)
Feb 02, 2018 6.524 6.581 6.335 6.401 99,634 -0.13(-2.03%)
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.