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

Camtek Ltd (NQ: CAMT )

84.61 +1.33 (+1.60%)
Streaming Delayed Price Updated: 3:43 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 (%)
Jan 31, 2018 6.657 6.742 6.297 6.411 274,125 -0.23(-3.43%)
Jan 30, 2018 6.619 6.657 6.610 6.638 135,953 -0.08(-1.13%)
Jan 29, 2018 6.553 6.752 6.539 6.714 228,293 +0.10(+1.58%)
Jan 26, 2018 6.553 6.610 6.506 6.610 85,703 +0.07(+1.01%)
Jan 25, 2018 6.572 6.676 6.534 6.543 100,410 -0.01(-0.14%)
Jan 24, 2018 6.648 6.648 6.477 6.553 104,412 -0.09(-1.43%)
Jan 23, 2018 6.420 6.651 6.420 6.648 176,644 +0.26(+4.01%)
Jan 22, 2018 6.714 6.714 6.373 6.392 243,206 -0.29(-4.40%)
Jan 19, 2018 6.534 6.790 6.477 6.686 245,254 +0.19(+2.92%)
Jan 18, 2018 6.278 6.534 6.278 6.496 126,331 +0.15(+2.39%)
Jan 17, 2018 6.354 6.420 6.306 6.344 72,058 +0.02(+0.30%)
Jan 16, 2018 6.373 6.458 6.306 6.325 195,393 -0.02(-0.30%)
Jan 12, 2018 6.344 6.344 6.344 0 -0.12(-1.91%)
Jan 11, 2018 6.306 6.496 6.306 6.467 127,223 +0.15(+2.40%)
Jan 10, 2018 6.382 6.192 6.316 163,302 +0.02(+0.30%)
Jan 09, 2018 6.098 6.562 5.955 6.297 1,075,866 +0.54(+9.39%)
Jan 08, 2018 5.728 5.794 5.728 5.756 49,670 +0.02(+0.33%)
Jan 05, 2018 5.737 5.785 5.624 5.737 109,980 +0.05(+0.83%)
Jan 04, 2018 5.548 5.737 5.510 5.690 84,990 +0.22(+3.99%)
Jan 03, 2018 5.500 5.557 5.453 5.472 84,807 +0.02(+0.35%)
Jan 02, 2018 5.472 5.557 5.424 5.453 43,498 +0.03(+0.52%)
Dec 29, 2017 5.424 5.424 5.424 0 -0.03(-0.52%)
Dec 28, 2017 5.519 5.576 5.453 5.453 65,097 -0.04(-0.69%)
Dec 27, 2017 5.491 5.500 5.410 5.491 221,735 +0.04(+0.70%)
Dec 26, 2017 5.510 5.548 5.386 5.453 75,204 +0.01(+0.17%)
Dec 22, 2017 5.424 5.443 5.311 5.443 78,314 +0.02(+0.35%)
Dec 21, 2017 5.661 5.661 5.367 5.424 67,460 -0.16(-2.89%)
Dec 20, 2017 5.405 5.633 5.405 5.586 122,717 +0.22(+4.06%)
Dec 19, 2017 5.386 5.396 5.329 5.367 73,876 +0.01(+0.18%)
Dec 18, 2017 5.320 5.359 5.282 5.358 70,807 +0.13(+2.54%)
Dec 15, 2017 5.273 5.273 5.206 5.225 45,891 +0.00(+0.00%)
Dec 14, 2017 5.149 5.292 5.149 5.225 157,803 +0.09(+1.85%)
Dec 13, 2017 5.140 5.216 5.121 5.130 39,115 -0.04(-0.73%)
Dec 12, 2017 5.130 5.216 5.111 5.168 76,529 +0.00(+0.00%)
Dec 11, 2017 5.225 5.254 4.884 5.168 193,963 -0.09(-1.80%)
Dec 08, 2017 5.339 5.390 5.251 5.263 36,516 -0.05(-0.89%)
Dec 07, 2017 5.263 5.377 5.225 5.311 77,544 +0.08(+1.45%)
Dec 06, 2017 5.434 5.491 5.225 5.235 130,287 -0.26(-4.66%)
Dec 05, 2017 5.472 5.623 5.443 5.491 127,368 +0.01(+0.17%)
Dec 04, 2017 5.519 5.519 5.329 5.481 180,561 -0.02(-0.34%)
Dec 01, 2017 5.718 5.747 5.396 5.500 291,368 -0.22(-3.81%)
Nov 30, 2017 5.633 5.756 5.633 5.718 148,558 +0.06(+1.01%)
Nov 29, 2017 5.813 5.823 5.557 5.661 242,065 -0.27(-4.48%)
Nov 28, 2017 6.012 6.012 5.824 5.927 139,129 -0.04(-0.64%)
Nov 27, 2017 6.164 6.183 5.936 5.965 196,384 -0.14(-2.33%)
Nov 24, 2017 5.965 6.164 5.958 6.107 132,982 +0.19(+3.21%)
Nov 22, 2017 5.690 5.965 5.690 5.917 161,361 +0.01(+0.16%)
Nov 21, 2017 5.917 6.031 5.737 5.908 250,762 -0.07(-1.11%)
Nov 20, 2017 6.021 6.030 5.956 5.974 234,545 +0.01(+0.16%)
Nov 17, 2017 5.919 5.993 5.860 5.965 176,405 +0.07(+1.26%)
Nov 16, 2017 5.687 5.909 5.682 5.891 223,136 +0.24(+4.27%)
Nov 15, 2017 5.650 5.687 5.455 5.650 133,171 -0.01(-0.16%)
Nov 14, 2017 5.789 5.789 5.613 5.659 139,867 +0.05(+0.83%)
Nov 13, 2017 5.520 5.631 5.520 5.613 199,906 +0.09(+1.68%)
Nov 10, 2017 5.473 5.585 5.473 5.520 103,301 -0.03(-0.50%)
Nov 09, 2017 5.594 5.622 5.306 5.548 354,947 -0.11(-1.97%)
Nov 08, 2017 5.557 5.928 5.437 5.659 766,533 +0.17(+3.04%)
Nov 07, 2017 5.381 5.566 5.232 5.492 479,448 +0.24(+4.59%)
Nov 06, 2017 5.028 5.251 5.028 5.251 121,621 +0.15(+2.91%)
Nov 03, 2017 5.056 5.121 5.010 5.102 154,011 +0.02(+0.37%)
Nov 02, 2017 5.269 5.288 5.056 5.084 315,016 -0.16(-3.01%)
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.