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 (%)
Sep 28, 2018 8.548 8.645 8.215 8.268 127,700 -0.22(-2.61%)
Sep 27, 2018 8.683 8.866 8.374 8.490 317,949 +0.00(+0.00%)
Sep 26, 2018 8.065 8.644 8.065 8.490 292,406 +0.54(+6.80%)
Sep 25, 2018 7.882 8.007 7.689 7.950 154,764 +0.11(+1.35%)
Sep 24, 2018 7.805 7.863 7.718 7.843 125,908 -0.01(-0.12%)
Sep 21, 2018 7.892 7.901 7.786 7.853 96,708 -0.07(-0.85%)
Sep 20, 2018 7.901 7.969 7.843 7.921 97,468 +0.02(+0.24%)
Sep 19, 2018 8.036 8.094 7.718 7.901 197,347 -0.12(-1.44%)
Sep 18, 2018 8.007 8.143 7.757 8.017 161,960 -0.03(-0.36%)
Sep 17, 2018 8.403 8.461 7.670 8.046 337,486 -0.36(-4.25%)
Sep 14, 2018 8.316 8.548 8.297 8.403 125,524 +0.04(+0.46%)
Sep 13, 2018 8.335 8.577 8.307 8.364 141,652 +0.05(+0.58%)
Sep 12, 2018 8.490 8.509 8.075 8.316 197,225 -0.15(-1.82%)
Sep 11, 2018 8.297 8.538 8.279 8.471 186,774 +0.11(+1.27%)
Sep 10, 2018 8.499 8.625 8.307 8.364 213,393 -0.15(-1.81%)
Sep 07, 2018 8.548 8.683 8.519 8.519 199,739 -0.12(-1.34%)
Sep 06, 2018 9.310 9.310 8.200 8.635 595,922 -0.76(-8.11%)
Sep 05, 2018 9.455 9.493 9.194 9.397 211,113 -0.17(-1.81%)
Sep 04, 2018 9.783 9.783 9.426 9.570 183,640 -0.20(-2.07%)
Aug 31, 2018 9.773 9.773 9.773 0 +0.11(+1.10%)
Aug 30, 2018 9.464 9.792 9.406 9.667 205,596 +0.07(+0.70%)
Aug 29, 2018 9.850 9.879 9.213 9.599 650,438 -0.31(-3.12%)
Aug 28, 2018 10.12 10.20 9.879 9.908 317,942 -0.11(-1.06%)
Aug 27, 2018 10.08 10.17 9.976 10.01 268,011 -0.04(-0.38%)
Aug 24, 2018 10.03 10.28 9.980 10.05 280,174 +0.08(+0.77%)
Aug 23, 2018 9.947 10.15 9.927 9.976 238,891 +0.03(+0.29%)
Aug 22, 2018 9.812 10.23 9.812 9.947 403,119 +0.24(+2.49%)
Aug 21, 2018 10.37 10.41 9.532 9.705 848,791 -0.69(-6.68%)
Aug 20, 2018 10.06 10.72 9.985 10.40 921,732 +0.41(+4.15%)
Aug 17, 2018 9.744 10.37 9.648 9.985 761,022 +0.09(+0.88%)
Aug 16, 2018 8.972 10.00 8.918 9.898 956,084 +0.89(+9.85%)
Aug 15, 2018 8.992 9.194 8.828 9.011 168,189 -0.06(-0.64%)
Aug 14, 2018 9.020 9.271 8.992 9.069 147,240 +0.03(+0.32%)
Aug 13, 2018 8.924 9.165 8.885 9.040 178,357 +0.04(+0.43%)
Aug 10, 2018 8.924 9.117 8.895 9.001 114,536 +0.04(+0.43%)
Aug 09, 2018 8.953 9.020 8.856 8.963 177,853 -0.02(-0.21%)
Aug 08, 2018 8.924 9.040 8.828 8.982 157,333 +0.02(+0.22%)
Aug 07, 2018 8.789 9.213 8.685 8.963 286,406 +0.10(+1.09%)
Aug 06, 2018 8.586 8.914 8.403 8.866 657,757 +0.55(+6.61%)
Aug 03, 2018 8.181 8.422 8.061 8.316 311,270 +0.27(+3.36%)
Aug 02, 2018 7.892 8.191 7.892 8.046 114,929 +0.02(+0.24%)
Aug 01, 2018 7.930 8.056 7.824 8.027 182,574 +0.09(+1.09%)
Jul 31, 2018 8.191 8.191 7.651 7.940 272,250 -0.20(-2.49%)
Jul 30, 2018 8.200 8.200 8.065 8.143 135,884 +0.18(+2.30%)
Jul 27, 2018 8.027 8.065 7.863 7.959 48,509 -0.07(-0.84%)
Jul 26, 2018 7.901 8.142 7.834 8.027 74,354 +0.14(+1.84%)
Jul 25, 2018 7.786 7.940 7.708 7.882 33,623 +0.10(+1.24%)
Jul 24, 2018 7.815 7.863 7.718 7.786 48,151 +0.00(+0.00%)
Jul 23, 2018 7.815 7.815 7.728 7.786 54,455 -0.03(-0.37%)
Jul 20, 2018 7.699 7.863 7.699 7.815 101,894 +0.09(+1.12%)
Jul 19, 2018 7.699 7.757 7.564 7.728 134,006 +0.04(+0.50%)
Jul 18, 2018 7.525 7.776 7.525 7.689 71,456 +0.16(+2.18%)
Jul 17, 2018 7.409 7.525 7.294 7.525 82,314 +0.31(+4.28%)
Jul 16, 2018 7.197 7.226 7.141 7.216 22,456 +0.01(+0.13%)
Jul 13, 2018 7.255 7.313 7.091 7.207 50,071 -0.06(-0.80%)
Jul 12, 2018 7.294 7.149 7.265 32,662 +0.06(+0.80%)
Jul 11, 2018 7.245 7.294 7.139 7.207 76,778 -0.06(-0.80%)
Jul 10, 2018 7.332 7.438 7.187 7.265 46,476 -0.11(-1.44%)
Jul 09, 2018 7.487 7.487 7.197 7.371 97,261 -0.08(-1.04%)
Jul 06, 2018 7.458 7.487 7.409 7.448 48,565 +0.00(+0.00%)
Jul 05, 2018 7.400 7.533 7.400 7.448 38,372 +0.04(+0.52%)
Jul 03, 2018 7.409 7.409 7.409 0 -0.09(-1.16%)
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.