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

Camtek Ltd (NQ: CAMT )

78.88 -2.09 (-2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 31, 2017 5.919 6.039 5.798 5.872 715,986 +0.04(+0.64%)
May 30, 2017 5.566 5.872 5.251 5.835 1,384,967 +0.24(+4.31%)
May 26, 2017 5.733 6.104 5.566 5.594 1,499,842 -0.14(-2.43%)
May 25, 2017 5.362 5.882 5.315 5.733 2,441,023 +0.42(+7.85%)
May 24, 2017 5.028 5.390 5.028 5.316 622,359 +0.27(+5.33%)
May 23, 2017 5.102 5.325 4.815 5.047 971,406 -0.02(-0.37%)
May 22, 2017 4.676 5.132 4.638 5.065 975,508 +0.44(+9.42%)
May 19, 2017 4.527 4.750 4.509 4.629 544,663 +0.14(+3.10%)
May 18, 2017 4.369 4.527 4.286 4.490 159,586 +0.06(+1.26%)
May 17, 2017 4.546 4.546 4.314 4.434 225,101 -0.16(-3.43%)
May 16, 2017 4.574 4.611 4.499 4.592 369,910 +0.06(+1.23%)
May 15, 2017 4.425 4.583 4.416 4.536 552,458 +0.18(+4.04%)
May 12, 2017 4.323 4.407 4.323 4.360 211,891 +0.04(+0.86%)
May 11, 2017 4.267 4.453 4.230 4.323 486,839 +0.09(+2.19%)
May 10, 2017 4.082 4.397 4.082 4.230 510,330 +0.19(+4.59%)
May 09, 2017 4.147 4.499 3.961 4.045 2,265,575 +0.31(+8.19%)
May 08, 2017 3.664 3.739 3.618 3.739 135,653 +0.07(+2.03%)
May 05, 2017 3.562 3.664 3.539 3.664 69,632 +0.10(+2.86%)
May 04, 2017 3.553 3.599 3.553 3.562 13,210 +0.02(+0.52%)
May 03, 2017 3.599 3.618 3.544 3.544 28,392 +0.00(+0.00%)
May 02, 2017 3.530 3.572 3.497 3.544 14,275 +0.00(+0.00%)
May 01, 2017 3.497 3.609 3.493 3.544 56,155 +0.09(+2.69%)
Apr 28, 2017 3.507 3.572 3.451 3.451 30,882 -0.06(-1.85%)
Apr 27, 2017 3.525 3.544 3.479 3.516 10,428 +0.02(+0.53%)
Apr 26, 2017 3.470 3.572 3.442 3.497 35,096 +0.04(+1.07%)
Apr 25, 2017 3.479 3.507 3.438 3.460 17,338 +0.02(+0.54%)
Apr 24, 2017 3.423 3.516 3.401 3.442 62,642 +0.02(+0.54%)
Apr 21, 2017 3.460 3.516 3.304 3.423 35,011 -0.01(-0.27%)
Apr 20, 2017 3.432 3.497 3.414 3.432 45,128 +0.00(+0.00%)
Apr 19, 2017 3.414 3.479 3.377 3.432 36,781 +0.05(+1.37%)
Apr 18, 2017 3.386 3.470 3.247 3.386 75,636 -0.11(-3.18%)
Apr 17, 2017 3.497 3.507 3.368 3.497 28,376 +0.04(+1.07%)
Apr 13, 2017 3.432 3.510 3.405 3.460 20,032 +0.05(+1.36%)
Apr 12, 2017 3.525 3.525 3.393 3.414 16,209 -0.08(-2.39%)
Apr 11, 2017 3.525 3.542 3.442 3.497 18,041 -0.03(-0.79%)
Apr 10, 2017 3.572 3.655 3.442 3.525 46,675 -0.02(-0.52%)
Apr 07, 2017 3.497 3.577 3.461 3.544 29,988 +0.08(+2.41%)
Apr 06, 2017 3.544 3.572 3.442 3.460 52,039 -0.06(-1.84%)
Apr 05, 2017 3.451 3.544 3.414 3.525 46,311 +0.07(+2.15%)
Apr 04, 2017 3.534 3.534 3.442 3.451 31,959 -0.06(-1.59%)
Apr 03, 2017 3.534 3.544 3.488 3.507 29,835 -0.03(-0.79%)
Mar 31, 2017 3.479 3.544 3.428 3.534 28,504 +0.08(+2.42%)
Mar 30, 2017 3.451 3.525 3.414 3.451 47,134 -0.01(-0.27%)
Mar 29, 2017 3.479 3.507 3.395 3.460 74,599 -0.05(-1.32%)
Mar 28, 2017 3.470 3.553 3.432 3.507 62,402 +0.02(+0.53%)
Mar 27, 2017 3.432 3.507 3.349 3.488 129,552 -0.07(-2.08%)
Mar 24, 2017 3.514 3.599 3.470 3.562 50,264 -0.02(-0.52%)
Mar 23, 2017 3.497 3.637 3.497 3.581 51,956 +0.09(+2.66%)
Mar 22, 2017 3.572 3.590 3.442 3.488 70,949 -0.11(-3.09%)
Mar 21, 2017 3.711 3.729 3.553 3.599 148,268 -0.10(-2.76%)
Mar 20, 2017 3.711 3.766 3.674 3.701 50,838 -0.05(-1.24%)
Mar 17, 2017 3.804 3.804 3.665 3.748 62,383 -0.03(-0.74%)
Mar 16, 2017 3.692 3.804 3.663 3.776 184,969 +0.11(+3.04%)
Mar 15, 2017 3.609 3.683 3.553 3.664 43,554 +0.02(+0.51%)
Mar 14, 2017 3.674 3.692 3.581 3.646 115,727 -0.06(-1.50%)
Mar 13, 2017 3.562 3.766 3.525 3.701 405,449 +0.18(+5.00%)
Mar 10, 2017 3.525 3.525 3.479 3.525 28,133 +0.02(+0.53%)
Mar 09, 2017 3.488 3.581 3.432 3.507 175,792 +0.04(+1.07%)
Mar 08, 2017 3.340 3.488 3.340 3.470 113,478 +0.18(+5.35%)
Mar 07, 2017 3.340 3.349 3.247 3.293 69,858 -0.01(-0.28%)
Mar 06, 2017 3.340 3.340 3.255 3.303 51,776 -0.05(-1.39%)
Mar 03, 2017 3.340 3.395 3.293 3.349 69,312 +0.07(+2.27%)
Mar 02, 2017 3.340 3.358 3.256 3.275 90,128 -0.01(-0.28%)
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.