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

Camtek Ltd (NQ: CAMT )

80.02 +1.14 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Jul 01, 2009 0.4824 0.4824 0.4824 0.4824 6,009 +0.03(+6.12%)
Jun 30, 2009 0.4456 0.4629 0.4453 0.4546 11,790 +0.01(+2.08%)
Jun 29, 2009 0.4638 0.4916 0.4453 0.4453 12,827 -0.02(-4.00%)
Jun 26, 2009 0.4638 0.4638 0.4638 0.4638 4,635 +0.01(+2.04%)
Jun 25, 2009 0.4546 0.4546 0.4546 0.4546 215 -0.01(-2.00%)
Jun 24, 2009 0.4546 0.4638 0.4546 0.4638 21,558 +0.02(+4.17%)
Jun 23, 2009 0.4545 0.4546 0.4453 0.4453 5,580 -0.01(-2.04%)
Jun 22, 2009 0.4638 0.4638 0.4546 0.4546 1,177 +0.02(+4.26%)
Jun 19, 2009 0.4453 0.4638 0.4360 0.4360 5,267 -0.01(-2.08%)
Jun 18, 2009 0.4360 0.4546 0.4360 0.4453 10,402 +0.01(+2.13%)
Jun 16, 2009 0.4360 0.4360 0.4360 0.4360 0 +0.01(+1.95%)
Jun 15, 2009 0.4638 0.4638 0.4277 0.4277 3,470 -0.02(-3.96%)
Jun 12, 2009 0.4824 0.4824 0.4453 0.4453 2,221 -0.02(-4.00%)
Jun 11, 2009 0.4546 0.4731 0.3896 0.4638 15,303 -0.01(-1.96%)
Jun 10, 2009 0.4824 0.4824 0.4546 0.4731 3,826 +0.01(+2.00%)
Jun 09, 2009 0.4731 0.4732 0.4638 0.4638 1,239 -0.02(-3.85%)
Jun 08, 2009 0.4824 0.4824 0.4731 0.4824 15,520 -0.01(-1.89%)
Jun 05, 2009 0.4918 0.4918 0.4916 0.4917 17,177 +0.00(+0.00%)
Jun 04, 2009 0.4731 0.5009 0.4731 0.4917 80,452 +0.04(+8.16%)
Jun 03, 2009 0.4824 0.4917 0.4546 0.4546 3,296 -0.02(-3.96%)
Jun 02, 2009 0.4731 0.4733 0.4731 0.4733 3,018 +0.01(+2.04%)
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.