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

Camtek Ltd (NQ: CAMT )

83.28 +3.26 (+4.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2008 1.271 1.308 1.271 1.271 38,806 +0.02(+1.48%)
May 29, 2008 1.271 1.299 1.243 1.252 102,781 -0.02(-1.46%)
May 28, 2008 1.178 1.289 1.178 1.271 42,257 +0.07(+6.20%)
May 27, 2008 1.160 1.206 1.160 1.197 13,366 +0.06(+5.74%)
May 26, 2008 1.132 1.141 1.085 1.132 180,938 +0.00(+0.00%)
May 23, 2008 1.132 1.141 1.085 1.132 180,938 -0.01(-0.81%)
May 22, 2008 1.187 1.206 1.141 1.141 137,200 -0.03(-2.38%)
May 21, 2008 1.243 1.252 1.160 1.169 124,934 -0.06(-4.55%)
May 20, 2008 1.317 1.327 1.225 1.225 55,231 -0.09(-7.04%)
May 19, 2008 1.338 1.345 1.317 1.317 13,689 -0.03(-2.07%)
May 16, 2008 1.364 1.373 1.345 1.345 18,633 +0.00(+0.00%)
May 15, 2008 1.308 1.382 1.308 1.345 67,835 +0.02(+1.40%)
May 14, 2008 1.252 1.364 1.215 1.327 87,056 +0.15(+12.60%)
May 13, 2008 1.178 1.206 1.169 1.178 12,395 -0.01(-0.78%)
May 12, 2008 1.169 1.206 1.160 1.187 9,324 +0.02(+1.59%)
May 09, 2008 1.197 1.206 1.160 1.169 3,759 -0.02(-1.56%)
May 08, 2008 1.169 1.187 1.169 1.187 1,891 +0.02(+1.59%)
May 07, 2008 1.188 1.206 1.169 1.169 14,480 -0.02(-1.56%)
May 06, 2008 1.206 1.206 1.169 1.187 32,486 +0.02(+1.59%)
May 05, 2008 1.178 1.197 1.141 1.169 30,799 -0.02(-1.56%)
May 02, 2008 1.178 1.206 1.178 1.187 7,653 +0.01(+0.79%)
May 01, 2008 1.178 1.197 1.160 1.178 10,208 +0.01(+0.79%)
Apr 30, 2008 1.160 1.215 1.141 1.169 9,481 +0.03(+2.44%)
Apr 29, 2008 1.150 1.150 1.132 1.141 25,668 -0.01(-0.81%)
Apr 28, 2008 1.187 1.197 1.141 1.150 42,297 -0.04(-3.13%)
Apr 25, 2008 1.206 1.225 1.160 1.187 7,545 +0.00(+0.00%)
Apr 24, 2008 1.225 1.234 1.187 1.187 5,713 +0.01(+0.79%)
Apr 23, 2008 1.280 1.280 1.178 1.178 14,013 -0.02(-1.55%)
Apr 22, 2008 1.178 1.206 1.178 1.197 8,009 -0.04(-3.01%)
Apr 21, 2008 1.262 1.262 1.160 1.234 27,052 +0.07(+6.40%)
Apr 18, 2008 1.141 1.197 1.141 1.160 25,277 +0.00(+0.00%)
Apr 17, 2008 1.141 1.187 1.141 1.160 22,205 +0.04(+3.31%)
Apr 16, 2008 1.123 1.187 1.104 1.123 28,609 +0.05(+4.31%)
Apr 15, 2008 1.206 1.206 1.067 1.076 73,688 -0.10(-8.66%)
Apr 14, 2008 1.169 1.187 1.160 1.178 13,636 +0.02(+1.60%)
Apr 11, 2008 1.160 1.206 1.113 1.160 23,175 +0.05(+4.17%)
Apr 10, 2008 1.132 1.178 1.113 1.113 2,263 +0.01(+0.84%)
Apr 09, 2008 1.187 1.187 1.104 1.104 31,214 -0.06(-4.80%)
Apr 08, 2008 1.178 1.197 1.160 1.160 11,098 -0.05(-3.85%)
Apr 07, 2008 1.206 1.243 1.160 1.206 28,076 -0.03(-2.26%)
Apr 04, 2008 1.262 1.262 1.215 1.234 5,496 -0.01(-0.75%)
Apr 03, 2008 1.215 1.243 1.206 1.243 2,372 -0.01(-0.74%)
Apr 02, 2008 1.225 1.252 1.225 1.252 1,832 +0.03(+2.27%)
Apr 01, 2008 1.225 1.252 1.215 1.225 3,988 +0.04(+3.13%)
Mar 31, 2008 1.160 1.234 1.160 1.187 5,389 +0.05(+4.06%)
Mar 28, 2008 1.169 1.206 1.141 1.141 24,037 -0.02(-1.60%)
Mar 27, 2008 1.170 1.197 1.160 1.160 24,612 -0.05(-3.85%)
Mar 26, 2008 1.234 1.243 1.182 1.206 13,626 +0.01(+0.77%)
Mar 25, 2008 1.215 1.364 1.197 1.197 31,812 +0.01(+0.78%)
Mar 24, 2008 1.160 1.243 1.141 1.187 5,335 +0.03(+2.40%)
Mar 21, 2008 1.160 1.262 1.141 1.160 18,971 +0.00(+0.00%)
Mar 20, 2008 1.160 1.262 1.141 1.160 18,971 -0.01(-0.60%)
Mar 19, 2008 1.076 1.475 1.076 1.167 249,854 +0.15(+14.95%)
Mar 18, 2008 1.020 1.067 0.9370 1.015 38,010 -0.06(-5.69%)
Mar 17, 2008 1.141 1.206 1.020 1.076 42,321 -0.16(-12.78%)
Mar 14, 2008 1.225 1.234 1.141 1.234 26,503 -0.03(-2.21%)
Mar 13, 2008 1.243 1.262 1.215 1.262 3,059 +0.02(+1.50%)
Mar 12, 2008 1.262 1.262 1.225 1.243 4,958 -0.05(-3.60%)
Mar 11, 2008 1.271 1.299 1.215 1.289 25,958 +0.00(+0.00%)
Mar 10, 2008 1.354 1.354 1.262 1.289 21,996 -0.05(-3.47%)
Mar 07, 2008 1.354 1.364 1.327 1.336 74,426 +0.00(+0.00%)
Mar 06, 2008 1.392 1.392 1.317 1.336 32,261 +0.00(+0.00%)
Mar 05, 2008 1.308 1.336 1.299 1.336 15,413 +0.01(+0.70%)
Mar 04, 2008 1.382 1.382 1.327 1.327 20,939 +0.04(+2.88%)
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.