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

Camtek Ltd (NQ: CAMT )

90.46 -1.16 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2018 7.564 7.834 7.564 7.786 59,387 +0.10(+1.25%)
May 30, 2018 7.718 7.824 7.438 7.689 130,677 -0.15(-1.97%)
May 29, 2018 7.747 7.901 7.737 7.843 65,258 -0.03(-0.37%)
May 25, 2018 7.872 7.872 7.872 0 -0.04(-0.49%)
May 24, 2018 7.998 8.007 7.825 7.911 54,469 -0.11(-1.32%)
May 23, 2018 7.921 8.094 7.892 8.017 55,138 +0.02(+0.24%)
May 22, 2018 8.056 8.162 7.969 7.998 54,310 -0.02(-0.24%)
May 21, 2018 7.930 8.056 7.872 8.017 57,557 +0.12(+1.47%)
May 18, 2018 7.901 7.969 7.757 7.901 61,129 +0.00(+0.00%)
May 17, 2018 8.056 8.056 7.892 7.901 100,183 -0.14(-1.80%)
May 16, 2018 7.940 8.085 7.901 8.046 102,786 +0.09(+1.09%)
May 15, 2018 7.805 7.979 7.786 7.959 107,493 +0.17(+2.23%)
May 14, 2018 7.871 7.927 7.681 7.786 178,566 -0.13(-1.68%)
May 11, 2018 8.004 8.153 7.890 7.918 172,891 -0.01(-0.12%)
May 10, 2018 7.748 8.042 7.615 7.928 249,333 +0.21(+2.70%)
May 09, 2018 7.454 7.824 7.378 7.719 513,156 +0.25(+3.30%)
May 08, 2018 6.970 7.519 6.951 7.473 1,069,252 +0.47(+6.78%)
May 07, 2018 6.932 7.112 6.894 6.998 121,314 +0.10(+1.51%)
May 04, 2018 6.828 7.046 6.799 6.894 96,290 +0.10(+1.54%)
May 03, 2018 6.638 6.894 6.638 6.790 177,316 +0.13(+1.99%)
May 02, 2018 6.629 6.885 6.532 6.657 155,072 +0.14(+2.18%)
May 01, 2018 6.496 6.572 6.401 6.515 54,621 -0.01(-0.15%)
Apr 30, 2018 6.515 6.591 6.456 6.524 35,849 +0.00(+0.00%)
Apr 27, 2018 6.723 6.723 6.455 6.524 98,894 -0.20(-2.96%)
Apr 26, 2018 6.534 6.742 6.534 6.723 38,774 +0.22(+3.35%)
Apr 25, 2018 6.477 6.581 6.397 6.505 83,656 +0.01(+0.15%)
Apr 24, 2018 6.629 6.638 6.439 6.496 132,104 -0.09(-1.44%)
Apr 23, 2018 6.761 6.779 6.553 6.591 86,890 -0.16(-2.39%)
Apr 20, 2018 6.742 6.828 6.524 6.752 78,292 -0.01(-0.14%)
Apr 19, 2018 6.818 6.847 6.686 6.761 93,540 -0.08(-1.11%)
Apr 18, 2018 7.160 7.160 6.761 6.837 112,768 -0.21(-2.96%)
Apr 17, 2018 7.112 7.131 7.017 7.046 147,943 +0.00(+0.00%)
Apr 16, 2018 7.055 7.112 6.980 7.046 85,132 +0.04(+0.54%)
Apr 13, 2018 6.998 7.093 6.854 7.008 80,185 +0.09(+1.37%)
Apr 12, 2018 7.027 7.122 6.790 6.913 230,686 +0.09(+1.39%)
Apr 11, 2018 6.714 7.112 6.705 6.818 426,378 +0.06(+0.84%)
Apr 10, 2018 6.686 6.799 6.676 6.761 138,769 +0.24(+3.63%)
Apr 09, 2018 6.458 6.865 6.448 6.524 219,658 +0.16(+2.53%)
Apr 06, 2018 6.363 6.420 6.268 6.363 238,617 -0.03(-0.45%)
Apr 05, 2018 6.392 6.486 6.252 6.392 89,221 +0.06(+0.90%)
Apr 04, 2018 6.221 6.429 6.211 6.335 76,283 -0.05(-0.74%)
Apr 03, 2018 6.297 6.454 6.237 6.382 48,035 +0.09(+1.36%)
Apr 02, 2018 6.306 6.316 6.211 6.297 119,429 -0.10(-1.63%)
Mar 29, 2018 6.401 6.401 6.401 0 +0.09(+1.50%)
Mar 28, 2018 6.363 6.401 6.240 6.306 181,716 -0.10(-1.63%)
Mar 27, 2018 6.486 6.539 6.363 6.411 57,312 -0.02(-0.30%)
Mar 26, 2018 6.401 6.439 6.332 6.429 27,282 +0.11(+1.80%)
Mar 23, 2018 6.401 6.425 6.202 6.316 153,933 -0.09(-1.48%)
Mar 22, 2018 6.524 6.534 6.327 6.411 118,567 -0.17(-2.59%)
Mar 21, 2018 6.458 6.637 6.458 6.581 69,052 +0.10(+1.61%)
Mar 20, 2018 6.610 6.610 6.429 6.477 45,915 -0.16(-2.43%)
Mar 19, 2018 6.515 6.652 6.345 6.638 88,367 +0.09(+1.45%)
Mar 16, 2018 6.638 6.638 6.543 6.543 51,961 -0.06(-0.86%)
Mar 15, 2018 6.638 6.638 6.562 6.600 87,091 -0.04(-0.57%)
Mar 14, 2018 6.524 6.696 6.420 6.638 176,075 +0.30(+4.79%)
Mar 13, 2018 6.429 6.448 6.259 6.335 75,717 -0.08(-1.18%)
Mar 12, 2018 6.259 6.429 6.230 6.411 101,558 +0.15(+2.42%)
Mar 09, 2018 6.344 6.411 6.192 6.259 54,051 -0.07(-1.05%)
Mar 08, 2018 6.439 6.439 6.268 6.325 62,105 -0.11(-1.77%)
Mar 07, 2018 6.202 6.610 6.183 6.439 130,817 +0.17(+2.72%)
Mar 06, 2018 6.240 6.297 6.183 6.268 60,176 +0.03(+0.46%)
Mar 05, 2018 6.401 6.411 6.211 6.240 48,250 -0.22(-3.38%)
Mar 02, 2018 6.164 6.505 6.154 6.458 104,218 +0.20(+3.18%)
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.