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

Camtek Ltd (NQ: CAMT )

80.23 +1.35 (+1.71%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 2, 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 (%)
Sep 30, 2009 0.9479 1.002 0.9479 0.9555 2,856 -0.01(-0.96%)
Sep 29, 2009 0.9648 1.011 0.9648 0.9648 8,030 +0.01(+0.97%)
Sep 28, 2009 0.9555 0.9555 0.9370 0.9555 8,444 -0.02(-1.90%)
Sep 25, 2009 0.9833 1.011 0.9741 0.9741 1,832 +0.02(+1.94%)
Sep 24, 2009 0.9277 1.020 0.9277 0.9555 48,606 +0.03(+3.00%)
Sep 23, 2009 0.9277 0.9648 0.9277 0.9277 17,004 -0.04(-3.85%)
Sep 22, 2009 0.9648 0.9741 0.9555 0.9648 23,899 +0.00(+0.00%)
Sep 21, 2009 0.9647 0.9741 0.9314 0.9648 18,338 +0.00(+0.00%)
Sep 18, 2009 0.9414 0.9648 0.9277 0.9648 13,237 +0.00(+0.01%)
Sep 17, 2009 0.8535 0.9647 0.8535 0.9647 15,075 +0.05(+5.04%)
Sep 16, 2009 0.8349 0.9277 0.8349 0.9184 38,780 +0.08(+10.00%)
Sep 15, 2009 0.8442 0.8442 0.8349 0.8349 538 -0.02(-2.17%)
Sep 14, 2009 0.8442 0.8535 0.8349 0.8535 5,605 +0.04(+4.53%)
Sep 11, 2009 0.8349 0.8501 0.8164 0.8165 28,462 -0.02(-2.21%)
Sep 10, 2009 0.8720 0.8721 0.8071 0.8349 87,784 -0.09(-10.00%)
Sep 09, 2009 0.9277 0.9555 0.8628 0.9277 11,439 -0.01(-0.99%)
Sep 08, 2009 0.9370 0.9555 0.9277 0.9370 9,216 -0.03(-2.88%)
Sep 04, 2009 0.8442 1.011 0.8442 0.9648 70,748 +0.04(+4.01%)
Sep 03, 2009 0.9277 0.9277 0.9276 0.9276 1,616 +0.01(+1.00%)
Sep 02, 2009 0.9184 0.9277 0.8907 0.9184 3,270 +0.02(+2.06%)
Sep 01, 2009 0.9184 0.9370 0.8720 0.8999 15,487 -0.04(-3.93%)
Aug 31, 2009 0.9648 0.9648 0.8445 0.9367 21,267 -0.06(-5.64%)
Aug 28, 2009 0.9741 1.150 0.9741 0.9926 159,037 +0.05(+4.90%)
Aug 27, 2009 0.9184 0.9555 0.8813 0.9462 37,707 +0.07(+7.59%)
Aug 26, 2009 0.8073 0.8794 0.8073 0.8794 6,683 -0.00(-0.21%)
Aug 25, 2009 0.8442 0.8905 0.7978 0.8813 97,048 +0.00(+0.00%)
Aug 24, 2009 0.8906 0.8906 0.8813 0.8813 7,890 -0.01(-1.04%)
Aug 21, 2009 0.9091 0.9184 0.8628 0.8906 12,602 -0.01(-1.02%)
Aug 20, 2009 0.8998 0.8998 0.8998 0.8998 107 +0.04(+4.29%)
Aug 19, 2009 0.8453 0.8906 0.8349 0.8628 17,476 +0.02(+2.20%)
Aug 18, 2009 0.8071 0.8535 0.8071 0.8442 17,700 +0.01(+1.11%)
Aug 17, 2009 0.8071 0.8349 0.7885 0.8349 6,012 +0.01(+1.01%)
Aug 14, 2009 0.7978 0.8628 0.7700 0.8266 59,237 -0.05(-6.21%)
Aug 13, 2009 0.9833 0.9833 0.8813 0.8813 21,936 -0.10(-10.38%)
Aug 12, 2009 0.9741 1.030 0.9741 0.9833 64,523 -0.07(-7.02%)
Aug 11, 2009 1.178 1.178 0.9975 1.058 33,874 -0.12(-10.23%)
Aug 10, 2009 1.169 1.187 1.067 1.178 59,049 +0.12(+11.40%)
Aug 07, 2009 1.132 1.132 0.9648 1.058 37,205 -0.03(-2.56%)
Aug 06, 2009 1.067 1.139 1.067 1.085 13,024 -0.00(-0.01%)
Aug 05, 2009 1.160 1.169 1.067 1.085 26,035 -0.06(-5.64%)
Aug 04, 2009 1.095 1.206 1.095 1.150 98,084 +0.21(+22.77%)
Aug 03, 2009 0.7143 1.957 0.7143 0.9370 176,510 +0.23(+32.89%)
Jul 31, 2009 0.7143 0.7143 0.7050 0.7050 3,600 -0.02(-2.56%)
Jul 30, 2009 0.6958 0.7236 0.6958 0.7236 4,315 +0.00(+0.00%)
Jul 29, 2009 0.6591 0.7236 0.6591 0.7236 20,541 -0.01(-1.27%)
Jul 28, 2009 0.7329 0.7329 0.7328 0.7329 5,493 +0.01(+1.28%)
Jul 27, 2009 0.7236 0.7236 0.6866 0.7236 7,901 +0.00(+0.00%)
Jul 24, 2009 0.6500 0.7236 0.6500 0.7236 7,437 +0.04(+5.41%)
Jul 23, 2009 0.6958 0.7143 0.6587 0.6865 14,840 -0.01(-1.33%)
Jul 22, 2009 0.6679 0.6958 0.6587 0.6958 23,930 +0.02(+2.74%)
Jul 21, 2009 0.6587 0.6947 0.6587 0.6772 17,731 +0.02(+2.82%)
Jul 20, 2009 0.6494 0.6587 0.6308 0.6587 64,683 +0.02(+2.90%)
Jul 17, 2009 0.6308 0.6447 0.6216 0.6401 20,036 +0.04(+6.15%)
Jul 16, 2009 0.5288 0.6308 0.5288 0.6030 66,736 +0.09(+18.18%)
Jul 15, 2009 0.4824 0.5381 0.4824 0.5102 86,725 +0.04(+7.84%)
Jul 14, 2009 0.4731 0.4824 0.4277 0.4731 4,982 -0.02(-3.77%)
Jul 13, 2009 0.4917 0.5010 0.4917 0.4917 3,233 +0.02(+3.90%)
Jul 10, 2009 0.4824 0.4824 0.4731 0.4732 13,368 -0.02(-3.39%)
Jul 09, 2009 0.4267 0.4917 0.4267 0.4898 5,170 +0.06(+14.78%)
Jul 08, 2009 0.4267 0.4267 0.4267 0.4267 1,077 -0.02(-4.17%)
Jul 07, 2009 0.4638 0.4638 0.4453 0.4453 754 -0.02(-4.00%)
Jul 02, 2009 0.4638 0.4638 0.4638 0.4638 0 -0.02(-3.85%)
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.