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

Camtek Ltd (NQ: CAMT )

81.07 +0.10 (+0.12%)
Streaming Delayed Price Updated: 9:43 AM 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 (%)
Aug 31, 2017 4.073 4.175 4.045 4.119 213,079 +0.06(+1.60%)
Aug 30, 2017 4.017 4.082 3.998 4.054 129,908 +0.02(+0.46%)
Aug 29, 2017 4.017 4.063 3.998 4.035 76,047 -0.02(-0.46%)
Aug 28, 2017 4.017 4.082 3.998 4.054 240,485 +0.06(+1.39%)
Aug 25, 2017 4.008 4.035 3.950 3.998 103,938 -0.02(-0.46%)
Aug 24, 2017 4.073 4.082 3.989 4.017 170,782 +0.00(+0.00%)
Aug 23, 2017 3.943 4.035 3.896 4.017 405,491 +0.09(+2.36%)
Aug 22, 2017 3.924 3.989 3.906 3.924 196,805 +0.04(+0.95%)
Aug 21, 2017 3.998 4.026 3.868 3.887 215,667 -0.10(-2.56%)
Aug 18, 2017 3.989 4.026 3.896 3.989 169,045 +0.02(+0.47%)
Aug 17, 2017 4.165 4.202 3.961 3.971 205,775 -0.23(-5.52%)
Aug 16, 2017 4.314 4.314 4.156 4.202 167,970 -0.10(-2.37%)
Aug 15, 2017 4.351 4.397 4.258 4.304 277,979 -0.04(-0.85%)
Aug 14, 2017 4.360 4.453 4.295 4.342 288,605 +0.12(+2.86%)
Aug 11, 2017 4.082 4.277 4.063 4.221 179,399 +0.13(+3.17%)
Aug 10, 2017 4.471 4.481 4.073 4.091 558,121 -0.37(-8.32%)
Aug 09, 2017 4.509 4.556 4.360 4.462 320,582 -0.11(-2.43%)
Aug 08, 2017 4.546 4.685 4.453 4.574 207,003 +0.02(+0.41%)
Aug 07, 2017 4.592 4.620 4.416 4.555 412,349 -0.04(-0.81%)
Aug 04, 2017 4.805 4.852 4.574 4.592 382,285 -0.22(-4.62%)
Aug 03, 2017 4.713 4.926 4.434 4.815 867,908 +0.03(+0.58%)
Aug 02, 2017 5.139 5.158 4.778 4.787 367,564 -0.29(-5.67%)
Aug 01, 2017 4.935 5.074 4.824 5.074 231,467 +0.19(+3.99%)
Jul 31, 2017 5.028 5.047 4.833 4.880 281,813 -0.03(-0.57%)
Jul 28, 2017 4.991 5.000 4.787 4.907 264,263 -0.06(-1.12%)
Jul 27, 2017 5.112 5.121 4.902 4.963 221,760 -0.09(-1.83%)
Jul 26, 2017 5.167 5.176 5.037 5.056 163,637 -0.08(-1.62%)
Jul 25, 2017 5.102 5.167 5.102 5.139 201,283 +0.00(+0.00%)
Jul 24, 2017 5.121 5.167 5.037 5.139 260,920 +0.05(+0.91%)
Jul 21, 2017 4.963 5.102 4.829 5.093 281,070 +0.07(+1.48%)
Jul 20, 2017 5.204 4.963 5.019 431,333 -0.19(-3.57%)
Jul 19, 2017 5.065 5.223 5.056 5.204 307,923 +0.15(+2.94%)
Jul 18, 2017 5.074 5.074 5.065 5.056 221,583 +0.04(+0.74%)
Jul 17, 2017 4.945 5.056 4.852 5.019 348,967 +0.09(+1.88%)
Jul 14, 2017 5.121 5.130 4.750 4.926 514,160 -0.17(-3.28%)
Jul 13, 2017 5.065 5.130 5.019 5.093 403,806 +0.06(+1.29%)
Jul 12, 2017 4.982 5.084 4.935 5.028 417,400 +0.08(+1.69%)
Jul 11, 2017 4.778 4.963 4.738 4.945 409,573 +0.15(+3.09%)
Jul 10, 2017 4.750 4.824 4.685 4.796 424,587 +0.06(+1.37%)
Jul 07, 2017 4.620 4.778 4.620 4.731 497,122 +0.15(+3.24%)
Jul 06, 2017 4.453 4.629 4.425 4.583 361,799 +0.08(+1.86%)
Jul 05, 2017 4.397 4.527 4.369 4.499 392,865 +0.06(+1.25%)
Jul 03, 2017 4.444 4.482 4.342 4.444 250,009 -0.04(-0.83%)
Jun 30, 2017 4.509 4.546 4.435 4.481 268,386 -0.03(-0.62%)
Jun 29, 2017 4.648 4.648 4.379 4.509 659,140 -0.19(-4.05%)
Jun 28, 2017 4.574 4.722 4.360 4.699 1,094,010 +0.10(+2.12%)
Jun 27, 2017 5.232 5.251 4.509 4.601 2,925,006 -0.88(-16.07%)
Jun 26, 2017 5.418 5.561 5.219 5.483 774,610 +0.12(+2.25%)
Jun 23, 2017 5.650 5.362 1,458,633 +0.29(+5.67%)
Jun 22, 2017 4.954 5.175 4.843 5.074 482,858 +0.09(+1.86%)
Jun 21, 2017 4.982 5.047 4.926 4.982 443,816 -0.06(-1.29%)
Jun 20, 2017 5.186 5.223 5.019 5.047 392,969 -0.16(-3.03%)
Jun 19, 2017 5.269 5.325 5.084 5.204 468,620 +0.03(+0.54%)
Jun 16, 2017 5.158 5.316 5.020 5.176 480,264 +0.01(+0.18%)
Jun 15, 2017 4.954 5.269 4.917 5.167 798,015 +0.06(+1.27%)
Jun 14, 2017 5.418 5.418 4.935 5.102 1,636,123 -0.31(-5.66%)
Jun 13, 2017 5.000 5.520 4.926 5.408 1,822,317 +0.46(+9.38%)
Jun 12, 2017 5.279 5.279 4.824 4.945 1,449,165 -0.32(-6.00%)
Jun 09, 2017 5.742 5.909 5.176 5.260 2,569,363 -0.12(-2.24%)
Jun 08, 2017 6.076 6.076 5.065 5.381 4,163,358 -0.77(-12.52%)
Jun 07, 2017 6.958 6.958 5.882 6.151 2,734,633 -0.96(-13.56%)
Jun 06, 2017 6.707 7.384 6.642 7.115 3,001,536 +0.47(+7.12%)
Jun 05, 2017 6.494 6.652 6.364 6.642 883,922 +0.22(+3.47%)
Jun 02, 2017 6.141 6.587 6.086 6.420 959,849 +0.39(+6.46%)
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.