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 (%)
Jul 31, 2019 9.493 9.561 9.358 9.474 148,739 -0.05(-0.51%)
Jul 30, 2019 9.522 9.551 9.358 9.522 110,465 -0.12(-1.20%)
Jul 29, 2019 9.648 9.648 9.271 9.638 178,127 +0.26(+2.78%)
Jul 26, 2019 9.464 9.551 9.262 9.377 89,141 -0.08(-0.82%)
Jul 25, 2019 9.638 9.667 9.348 9.455 143,637 -0.06(-0.61%)
Jul 24, 2019 9.194 9.522 9.156 9.512 151,276 +0.48(+5.34%)
Jul 23, 2019 9.088 9.262 8.837 9.030 328,867 +0.17(+1.96%)
Jul 22, 2019 8.721 9.059 8.721 8.856 219,727 +0.56(+6.74%)
Jul 19, 2019 8.249 8.316 8.055 8.297 95,464 +0.08(+0.94%)
Jul 18, 2019 7.979 8.220 7.959 8.220 101,307 +0.18(+2.28%)
Jul 17, 2019 8.036 8.085 7.988 8.036 41,089 +0.00(+0.00%)
Jul 16, 2019 8.384 8.393 7.988 8.036 102,985 -0.25(-3.03%)
Jul 15, 2019 8.133 8.287 8.114 8.287 127,147 +0.22(+2.75%)
Jul 12, 2019 7.786 8.075 7.747 8.065 134,956 +0.26(+3.34%)
Jul 11, 2019 7.969 7.998 7.766 7.805 60,445 -0.05(-0.61%)
Jul 10, 2019 7.979 8.046 7.843 7.853 92,951 -0.08(-0.97%)
Jul 09, 2019 7.998 8.017 7.882 7.930 60,989 -0.02(-0.24%)
Jul 08, 2019 8.104 8.114 7.901 7.950 61,194 -0.24(-2.94%)
Jul 05, 2019 8.268 8.297 8.020 8.191 63,021 -0.09(-1.05%)
Jul 03, 2019 8.393 8.461 8.191 8.278 61,362 -0.12(-1.38%)
Jul 02, 2019 8.403 8.432 8.229 8.393 71,642 -0.03(-0.34%)
Jul 01, 2019 8.432 8.471 8.249 8.422 112,743 +0.27(+3.31%)
Jun 28, 2019 8.133 8.210 8.114 8.152 54,314 +0.02(+0.24%)
Jun 27, 2019 8.171 8.249 8.114 8.133 73,949 +0.13(+1.57%)
Jun 26, 2019 7.882 8.027 7.863 8.007 50,781 +0.26(+3.36%)
Jun 25, 2019 7.959 7.998 7.660 7.747 77,859 -0.27(-3.37%)
Jun 24, 2019 8.114 8.181 7.979 8.017 69,080 -0.17(-2.12%)
Jun 21, 2019 8.268 8.268 8.133 8.191 123,761 -0.14(-1.74%)
Jun 20, 2019 8.509 8.509 8.230 8.335 93,371 +0.04(+0.47%)
Jun 19, 2019 8.374 8.490 8.171 8.297 104,494 +0.14(+1.78%)
Jun 18, 2019 7.930 8.278 7.930 8.152 160,489 +0.36(+4.58%)
Jun 17, 2019 7.786 7.930 7.766 7.795 73,275 -0.05(-0.62%)
Jun 14, 2019 7.901 7.950 7.843 7.843 71,417 -0.13(-1.57%)
Jun 13, 2019 7.853 8.046 7.815 7.969 111,005 +0.14(+1.72%)
Jun 12, 2019 7.824 7.892 7.747 7.834 101,866 -0.07(-0.85%)
Jun 11, 2019 8.200 8.278 7.834 7.901 355,804 -0.21(-2.62%)
Jun 10, 2019 8.307 8.326 8.017 8.114 168,588 +0.06(+0.72%)
Jun 07, 2019 7.969 8.133 7.969 8.056 72,142 +0.08(+0.97%)
Jun 06, 2019 8.220 8.258 7.843 7.979 131,766 -0.11(-1.31%)
Jun 05, 2019 8.229 8.239 7.998 8.085 64,066 -0.08(-0.95%)
Jun 04, 2019 7.959 8.191 7.921 8.162 114,269 +0.33(+4.19%)
Jun 03, 2019 7.805 7.892 7.737 7.834 150,164 +0.06(+0.74%)
May 31, 2019 7.708 7.824 7.602 7.776 154,132 -0.05(-0.62%)
May 30, 2019 7.872 8.046 7.776 7.824 140,423 +0.00(+0.00%)
May 29, 2019 7.853 7.863 7.747 7.824 97,162 -0.03(-0.37%)
May 28, 2019 7.815 7.930 7.718 7.853 165,127 +0.00(+0.00%)
May 24, 2019 7.969 8.123 7.834 7.853 95,568 -0.09(-1.09%)
May 23, 2019 7.998 8.171 7.824 7.940 246,450 -0.15(-1.91%)
May 22, 2019 8.181 8.229 8.016 8.094 117,864 -0.14(-1.76%)
May 21, 2019 8.297 8.335 8.143 8.239 179,448 -0.02(-0.23%)
May 20, 2019 8.384 8.442 8.239 8.258 274,823 -0.31(-3.60%)
May 17, 2019 8.750 8.770 8.461 8.567 237,262 -0.20(-2.31%)
May 16, 2019 8.876 8.924 8.712 8.770 175,080 -0.11(-1.20%)
May 15, 2019 8.828 8.914 8.770 8.876 230,093 +0.02(+0.22%)
May 14, 2019 8.972 8.972 8.760 8.856 181,917 +0.08(+0.88%)
May 13, 2019 9.262 9.320 8.741 8.779 377,872 -0.70(-7.43%)
May 10, 2019 9.445 9.532 9.348 9.484 86,965 +0.00(+0.00%)
May 09, 2019 9.512 9.628 9.320 9.484 123,111 -0.15(-1.60%)
May 08, 2019 9.455 9.725 9.358 9.638 168,188 +0.10(+1.01%)
May 07, 2019 9.763 9.841 9.402 9.541 211,816 -0.22(-2.27%)
May 06, 2019 9.648 9.783 9.175 9.763 550,167 -0.31(-3.06%)
May 03, 2019 9.754 10.11 9.676 10.07 320,288 +0.41(+4.30%)
May 02, 2019 9.783 9.841 9.513 9.657 155,203 -0.14(-1.38%)
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.