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

Camtek Ltd (NQ: CAMT )

80.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2004 5.167 5.455 5.037 5.334 154,685 +0.16(+3.05%)
Apr 29, 2004 5.251 5.399 5.158 5.176 28,781 -0.16(-2.96%)
Apr 28, 2004 5.436 5.585 5.241 5.334 32,554 -0.23(-4.17%)
Apr 27, 2004 5.538 5.659 5.241 5.566 72,438 +0.08(+1.52%)
Apr 26, 2004 5.585 5.798 5.316 5.483 35,680 -0.11(-1.99%)
Apr 23, 2004 5.566 5.752 5.557 5.594 16,169 +0.01(+0.17%)
Apr 22, 2004 5.232 5.742 5.204 5.585 36,111 +0.20(+3.79%)
Apr 21, 2004 5.659 5.659 5.056 5.381 95,721 -0.19(-3.49%)
Apr 20, 2004 5.566 6.058 5.446 5.575 150,804 +0.10(+1.86%)
Apr 19, 2004 5.093 5.733 5.093 5.473 194,138 +0.32(+6.12%)
Apr 16, 2004 5.334 5.381 5.102 5.158 62,628 -0.18(-3.30%)
Apr 15, 2004 4.945 5.752 4.945 5.334 335,026 +0.74(+16.16%)
Apr 14, 2004 4.629 4.722 4.546 4.592 5,389 -0.02(-0.40%)
Apr 13, 2004 4.638 4.638 4.453 4.611 12,827 +0.01(+0.20%)
Apr 12, 2004 4.592 4.768 4.416 4.601 58,855 +0.14(+3.12%)
Apr 08, 2004 4.536 4.592 4.407 4.462 23,391 +0.09(+2.12%)
Apr 07, 2004 4.601 4.629 4.147 4.369 140,780 -0.25(-5.42%)
Apr 06, 2004 4.750 4.750 4.611 4.620 23,499 -0.11(-2.35%)
Apr 05, 2004 4.731 4.805 4.638 4.731 58,424 +0.07(+1.59%)
Apr 02, 2004 4.796 4.954 4.657 4.657 25,331 -0.12(-2.51%)
Apr 01, 2004 4.778 4.787 4.703 4.777 31,152 +0.14(+2.98%)
Mar 31, 2004 4.592 4.787 4.518 4.638 76,857 +0.06(+1.21%)
Mar 30, 2004 4.509 4.638 4.425 4.583 32,769 +0.13(+2.92%)
Mar 29, 2004 4.360 4.546 4.286 4.453 27,056 +0.03(+0.63%)
Mar 26, 2004 4.212 4.536 4.212 4.425 26,517 +0.11(+2.58%)
Mar 25, 2004 4.026 4.425 4.026 4.314 38,806 +0.28(+6.90%)
Mar 24, 2004 4.407 4.407 4.008 4.035 300,963 -0.37(-8.42%)
Mar 23, 2004 4.499 4.638 4.407 4.407 136,360 -0.09(-2.06%)
Mar 22, 2004 4.754 4.917 4.425 4.499 71,575 -0.17(-3.58%)
Mar 19, 2004 4.657 4.787 4.657 4.666 7,653 -0.07(-1.57%)
Mar 18, 2004 4.870 4.870 4.638 4.740 11,102 -0.09(-1.94%)
Mar 17, 2004 4.620 4.898 4.564 4.834 35,680 +0.28(+6.13%)
Mar 16, 2004 4.574 4.685 4.444 4.555 57,778 -0.09(-2.00%)
Mar 15, 2004 4.805 4.805 4.592 4.648 22,313 -0.04(-0.79%)
Mar 12, 2004 4.397 4.917 4.397 4.685 39,776 +0.19(+4.12%)
Mar 11, 2004 4.982 4.982 4.416 4.499 85,265 -0.51(-10.19%)
Mar 10, 2004 4.963 5.195 4.963 5.010 25,116 +0.05(+0.92%)
Mar 09, 2004 5.102 5.343 4.964 4.964 61,227 -0.18(-3.41%)
Mar 08, 2004 5.566 5.566 5.102 5.139 88,715 -0.38(-6.89%)
Mar 05, 2004 5.232 5.548 5.019 5.520 100,141 +0.40(+7.79%)
Mar 04, 2004 4.935 5.121 4.917 5.121 22,852 +0.23(+4.74%)
Mar 03, 2004 4.870 5.093 4.870 4.889 41,824 -0.07(-1.50%)
Mar 02, 2004 5.056 5.288 4.880 4.963 42,363 -0.16(-3.08%)
Mar 01, 2004 5.464 5.473 4.963 5.121 61,227 -0.26(-4.83%)
Feb 27, 2004 5.455 5.557 5.334 5.381 28,134 -0.07(-1.36%)
Feb 26, 2004 5.436 5.742 5.334 5.455 143,906 +0.11(+2.08%)
Feb 25, 2004 4.870 5.557 4.870 5.343 119,760 +0.43(+8.68%)
Feb 24, 2004 5.102 5.149 4.731 4.917 220,117 -0.19(-3.64%)
Feb 23, 2004 5.464 5.464 4.917 5.102 107,687 -0.25(-4.68%)
Feb 20, 2004 5.520 5.705 5.074 5.353 197,156 -0.38(-6.63%)
Feb 19, 2004 6.754 6.754 5.473 5.733 299,885 -0.99(-14.76%)
Feb 18, 2004 6.995 6.995 6.587 6.726 70,821 -0.09(-1.36%)
Feb 17, 2004 6.726 6.967 6.587 6.819 184,436 -0.06(-0.94%)
Feb 13, 2004 7.236 7.236 6.865 6.883 124,287 -0.35(-4.87%)
Feb 12, 2004 6.958 7.301 6.624 7.236 131,940 +0.20(+2.90%)
Feb 11, 2004 6.383 7.143 6.169 7.032 351,842 +0.82(+13.13%)
Feb 10, 2004 5.946 6.494 5.891 6.216 152,529 +0.30(+5.02%)
Feb 09, 2004 5.937 5.965 5.687 5.919 91,302 -0.10(-1.69%)
Feb 06, 2004 6.030 6.169 5.677 6.021 146,708 +0.05(+0.78%)
Feb 05, 2004 6.030 6.030 5.928 5.974 106,501 +0.04(+0.62%)
Feb 04, 2004 6.345 6.383 5.612 5.937 338,367 +0.34(+6.14%)
Feb 03, 2004 5.334 5.798 5.195 5.594 249,976 +0.28(+5.24%)
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.