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

Camtek Ltd (NQ: CAMT )

82.16 +3.30 (+4.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2019 10.60 10.80 10.59 10.65 68,304 -0.01(-0.09%)
Dec 30, 2019 10.63 10.71 10.56 10.66 49,958 +0.02(+0.19%)
Dec 27, 2019 10.80 10.86 10.58 10.64 62,815 -0.13(-1.19%)
Dec 26, 2019 10.81 10.90 10.75 10.77 58,540 +0.01(+0.09%)
Dec 24, 2019 10.79 10.83 10.73 10.76 21,955 -0.04(-0.36%)
Dec 23, 2019 10.81 10.82 10.73 10.80 50,004 +0.14(+1.29%)
Dec 20, 2019 10.68 10.73 10.57 10.66 44,520 -0.01(-0.09%)
Dec 19, 2019 10.76 10.76 10.55 10.67 80,861 -0.01(-0.09%)
Dec 18, 2019 10.69 10.77 10.67 10.68 26,161 -0.09(-0.82%)
Dec 17, 2019 10.69 10.81 10.64 10.77 39,317 +0.11(+1.01%)
Dec 16, 2019 10.72 10.82 10.63 10.66 54,770 -0.01(-0.09%)
Dec 13, 2019 10.48 10.72 10.31 10.67 70,134 +0.22(+2.07%)
Dec 12, 2019 10.34 10.57 10.33 10.46 88,348 +0.09(+0.85%)
Dec 11, 2019 10.33 10.38 10.26 10.37 41,581 +0.06(+0.57%)
Dec 10, 2019 10.29 10.41 10.26 10.31 63,266 -0.01(-0.09%)
Dec 09, 2019 10.32 10.42 10.28 10.32 65,252 +0.09(+0.86%)
Dec 06, 2019 10.21 10.36 10.19 10.23 34,965 +0.13(+1.27%)
Dec 05, 2019 10.19 10.25 10.09 10.10 34,227 -0.07(-0.68%)
Dec 04, 2019 10.08 10.25 10.04 10.17 66,428 +0.19(+1.87%)
Dec 03, 2019 9.996 10.16 9.887 9.986 65,260 -0.20(-1.93%)
Dec 02, 2019 10.32 10.33 10.03 10.18 80,572 -0.20(-1.90%)
Nov 29, 2019 10.63 10.63 10.21 10.38 84,771 -0.24(-2.22%)
Nov 27, 2019 10.53 10.64 10.48 10.62 55,192 +0.16(+1.51%)
Nov 26, 2019 10.17 10.48 10.15 10.46 128,286 +0.29(+2.80%)
Nov 25, 2019 9.956 10.21 9.956 10.17 86,677 +0.29(+2.89%)
Nov 22, 2019 9.917 9.927 9.789 9.887 73,996 -0.08(-0.84%)
Nov 21, 2019 10.04 10.09 9.760 9.971 82,444 -0.09(-0.93%)
Nov 20, 2019 10.04 10.21 9.957 10.06 59,995 -0.03(-0.29%)
Nov 19, 2019 10.16 10.21 9.996 10.09 54,555 -0.02(-0.19%)
Nov 18, 2019 10.24 10.29 10.03 10.11 95,863 -0.10(-0.96%)
Nov 15, 2019 10.24 10.39 9.956 10.21 109,165 +0.04(+0.39%)
Nov 14, 2019 10.22 10.28 10.08 10.17 72,690 +0.09(+0.88%)
Nov 13, 2019 9.927 10.15 9.879 10.08 107,355 +0.15(+1.49%)
Nov 12, 2019 9.710 9.984 9.661 9.937 170,441 +0.21(+2.12%)
Nov 11, 2019 9.632 9.819 9.543 9.730 199,017 -0.01(-0.10%)
Nov 08, 2019 9.681 9.787 9.258 9.740 200,238 +0.04(+0.41%)
Nov 07, 2019 10.19 10.27 9.602 9.701 411,864 -0.90(-8.45%)
Nov 06, 2019 10.64 10.73 10.44 10.60 122,311 -0.05(-0.46%)
Nov 05, 2019 10.71 10.80 10.55 10.64 114,607 +0.00(+0.00%)
Nov 04, 2019 10.74 10.79 10.58 10.64 102,571 -0.11(-1.01%)
Nov 01, 2019 10.64 10.87 10.64 10.75 103,270 +0.14(+1.30%)
Oct 31, 2019 10.56 10.63 10.43 10.62 65,304 +0.00(+0.00%)
Oct 30, 2019 10.82 10.85 10.48 10.62 139,343 -0.21(-1.91%)
Oct 29, 2019 11.06 11.17 10.68 10.82 153,807 -0.24(-2.14%)
Oct 28, 2019 11.01 11.18 10.88 11.06 305,460 +0.16(+1.44%)
Oct 25, 2019 10.81 11.09 10.75 10.90 161,512 +0.10(+0.91%)
Oct 24, 2019 10.40 10.87 10.33 10.80 215,869 +0.48(+4.67%)
Oct 23, 2019 10.28 10.42 10.20 10.32 68,434 +0.00(+0.00%)
Oct 22, 2019 10.33 10.60 10.31 10.32 186,889 -0.06(-0.57%)
Oct 21, 2019 9.996 10.40 9.996 10.38 134,919 +0.37(+3.74%)
Oct 18, 2019 9.986 10.09 9.848 10.01 47,061 +0.02(+0.20%)
Oct 17, 2019 9.907 10.04 9.769 9.986 78,831 +0.20(+2.01%)
Oct 16, 2019 9.848 10.04 9.691 9.789 107,071 -0.13(-1.29%)
Oct 15, 2019 9.868 10.22 9.868 9.917 498,205 +0.11(+1.15%)
Oct 14, 2019 9.907 9.907 9.691 9.804 49,163 -0.03(-0.35%)
Oct 11, 2019 9.937 10.02 9.809 9.838 121,769 +0.02(+0.20%)
Oct 10, 2019 9.858 10.13 9.789 9.819 219,771 -0.02(-0.20%)
Oct 09, 2019 9.337 9.907 9.337 9.838 214,040 +0.55(+5.93%)
Oct 08, 2019 9.543 9.543 9.268 9.287 33,641 -0.36(-3.77%)
Oct 07, 2019 9.563 9.740 9.543 9.651 62,584 +0.11(+1.13%)
Oct 04, 2019 9.484 9.591 9.376 9.543 55,497 +0.07(+0.73%)
Oct 03, 2019 9.366 9.563 9.209 9.474 81,776 +0.24(+2.56%)
Oct 02, 2019 9.218 9.277 8.933 9.238 178,681 +0.01(+0.11%)
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.