Camtek Ltd (NQ: CAMT )

17.64 USD -0.69 (-3.76%)
Official Closing Price Updated: 4:48 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 17.97 18.33 17.42 17.64 128,300 -0.69(-3.76%)
Oct 29, 2020 18.23 18.50 17.91 18.33 187,597 +0.48(+2.69%)
Oct 28, 2020 18.09 18.25 17.70 17.85 78,771 -0.64(-3.46%)
Oct 27, 2020 19.46 19.54 18.09 18.49 214,764 +0.56(+3.12%)
Oct 26, 2020 18.07 18.28 17.73 17.93 105,384 -0.04(-0.22%)
Oct 23, 2020 18.04 18.38 17.20 17.97 78,000 -0.15(-0.83%)
Oct 22, 2020 18.41 18.44 17.86 18.12 42,245 -0.23(-1.25%)
Oct 21, 2020 18.49 19.04 18.25 18.35 92,089 -0.05(-0.27%)
Oct 20, 2020 18.75 18.90 18.36 18.40 125,993 +0.07(+0.38%)
Oct 19, 2020 18.36 18.71 18.20 18.33 74,783 +0.30(+1.66%)
Oct 16, 2020 18.37 18.55 18.00 18.03 44,000 -0.26(-1.42%)
Oct 15, 2020 18.17 18.44 18.03 18.29 106,892 -0.06(-0.33%)
Oct 14, 2020 19.09 19.14 18.17 18.35 82,517 -0.89(-4.63%)
Oct 13, 2020 19.19 19.65 19.16 19.24 127,287 -0.03(-0.16%)
Oct 12, 2020 19.52 19.52 19.15 19.27 114,478 -0.16(-0.82%)
Oct 09, 2020 19.06 19.48 18.95 19.43 75,100 +0.61(+3.24%)
Oct 08, 2020 18.86 19.04 18.65 18.82 104,310 +0.38(+2.06%)
Oct 07, 2020 17.53 18.55 17.51 18.44 180,813 +0.09(+0.49%)
Oct 06, 2020 17.99 18.42 17.91 18.35 99,460 +0.48(+2.69%)
Oct 05, 2020 17.79 18.00 17.55 17.87 93,904 +0.43(+2.47%)
Oct 02, 2020 17.92 18.13 17.06 17.44 218,500 -0.64(-3.54%)
Oct 01, 2020 16.51 18.10 16.45 18.08 575,530 +2.70(+17.56%)
Sep 30, 2020 15.33 15.52 15.25 15.38 55,278 +0.08(+0.52%)
Sep 29, 2020 15.40 15.57 15.20 15.30 52,367 -0.10(-0.65%)
Sep 28, 2020 15.11 15.44 15.11 15.40 28,792 +0.40(+2.67%)
Sep 25, 2020 14.75 15.10 14.62 15.00 37,300 +0.17(+1.15%)
Sep 24, 2020 14.74 15.06 14.69 14.83 53,010 -0.29(-1.92%)
Sep 23, 2020 15.39 15.59 15.07 15.12 36,476 -0.36(-2.33%)
Sep 22, 2020 15.70 15.70 15.03 15.48 66,382 +0.15(+0.98%)
Sep 21, 2020 15.00 15.41 14.90 15.33 50,904 -0.03(-0.20%)
Sep 18, 2020 15.54 15.66 15.06 15.36 38,700 -0.16(-1.03%)
Sep 17, 2020 15.23 15.55 15.23 15.52 39,631 +0.08(+0.52%)
Sep 16, 2020 15.61 15.74 15.34 15.44 60,907 +0.04(+0.26%)
Sep 15, 2020 15.49 15.57 15.12 15.40 91,844 +0.37(+2.46%)
Sep 14, 2020 14.84 15.10 14.77 15.03 56,344 +0.54(+3.73%)
Sep 11, 2020 14.55 14.80 14.45 14.49 66,000 +0.05(+0.35%)
Sep 10, 2020 14.77 14.81 14.36 14.44 70,981 -0.38(-2.56%)
Sep 09, 2020 14.70 14.84 14.50 14.82 44,070 +0.31(+2.14%)
Sep 08, 2020 15.11 15.11 14.46 14.51 132,236 -0.67(-4.41%)
Sep 04, 2020 15.62 15.62 14.50 15.18 117,500 -0.40(-2.57%)
Sep 03, 2020 16.45 16.49 15.26 15.58 142,202 -0.70(-4.30%)
Sep 02, 2020 15.63 16.32 15.56 16.28 109,412 +0.93(+6.06%)
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.