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 29, 2023 68.73 69.87 67.45 68.26 298,590 -0.42(-0.62%)
Dec 28, 2023 69.40 70.34 68.55 68.68 257,458 -0.31(-0.44%)
Dec 27, 2023 69.49 70.43 68.41 68.99 269,374 -0.23(-0.33%)
Dec 26, 2023 67.37 69.28 66.83 69.21 328,843 +1.78(+2.64%)
Dec 22, 2023 67.08 69.90 65.24 67.43 751,229 +0.82(+1.23%)
Dec 21, 2023 62.38 66.90 62.09 66.61 998,239 +5.37(+8.77%)
Dec 20, 2023 62.59 63.12 60.61 61.24 352,425 -1.33(-2.12%)
Dec 19, 2023 62.18 63.62 62.14 62.57 237,553 +0.43(+0.70%)
Dec 18, 2023 63.23 64.37 62.01 62.14 374,963 +0.67(+1.09%)
Dec 15, 2023 61.32 63.35 60.96 61.47 379,575 +0.25(+0.40%)
Dec 14, 2023 63.74 65.05 59.91 61.22 513,633 -1.74(-2.77%)
Dec 13, 2023 63.62 64.16 61.53 62.96 433,431 -0.98(-1.54%)
Dec 12, 2023 63.56 64.75 63.40 63.95 455,300 +0.60(+0.95%)
Dec 11, 2023 63.16 65.22 62.72 63.35 638,363 +0.77(+1.23%)
Dec 08, 2023 61.62 63.09 60.92 62.58 381,246 +1.44(+2.35%)
Dec 07, 2023 61.77 62.26 60.04 61.14 281,150 -0.44(-0.72%)
Dec 06, 2023 61.61 64.73 61.35 61.59 672,286 +1.50(+2.49%)
Dec 05, 2023 60.59 61.00 59.62 60.09 233,608 -0.62(-1.02%)
Dec 04, 2023 60.30 61.00 58.37 60.71 484,973 -0.76(-1.23%)
Dec 01, 2023 62.26 62.34 60.15 61.47 292,022 -0.98(-1.58%)
Nov 30, 2023 64.15 64.16 61.68 62.45 435,302 -2.34(-3.61%)
Nov 29, 2023 64.42 67.15 64.01 64.79 381,510 +0.14(+0.21%)
Nov 28, 2023 64.59 66.34 63.56 64.66 433,330 -0.06(-0.09%)
Nov 27, 2023 63.12 65.90 62.49 64.72 503,224 +1.56(+2.48%)
Nov 24, 2023 63.05 64.09 62.36 63.15 164,394 +0.47(+0.75%)
Nov 22, 2023 63.95 65.00 61.59 62.68 577,994 -0.58(-0.92%)
Nov 21, 2023 59.62 64.18 58.86 63.26 1,076,420 +3.68(+6.18%)
Nov 20, 2023 60.05 60.60 58.82 59.58 474,676 -0.93(-1.54%)
Nov 17, 2023 60.27 60.79 58.80 60.52 544,039 -0.24(-0.39%)
Nov 16, 2023 60.02 61.99 59.89 60.75 730,217 -0.39(-0.64%)
Nov 15, 2023 64.17 64.20 60.19 61.14 1,109,990 -3.52(-5.45%)
Nov 14, 2023 62.66 66.22 61.30 64.67 1,090,977 +0.52(+0.81%)
Nov 13, 2023 63.00 66.00 62.66 64.15 913,002 +0.90(+1.42%)
Nov 10, 2023 59.08 64.04 58.97 63.25 839,558 +4.33(+7.35%)
Nov 09, 2023 57.60 60.30 57.60 58.92 619,360 +1.75(+3.06%)
Nov 08, 2023 55.52 57.77 55.26 57.17 350,635 +2.05(+3.71%)
Nov 07, 2023 54.86 55.65 53.69 55.12 269,925 +0.71(+1.30%)
Nov 06, 2023 55.67 55.69 53.62 54.42 201,922 -1.14(-2.05%)
Nov 03, 2023 54.02 56.40 54.02 55.56 320,931 +1.45(+2.67%)
Nov 02, 2023 54.67 55.20 53.56 54.11 488,895 +1.57(+3.00%)
Nov 01, 2023 53.74 53.85 51.06 52.54 363,795 +0.79(+1.52%)
Oct 31, 2023 50.10 51.96 48.91 51.75 565,744 +1.98(+3.97%)
Oct 30, 2023 50.56 50.85 48.84 49.77 329,183 +0.54(+1.10%)
Oct 27, 2023 50.67 50.87 48.94 49.23 386,160 -0.76(-1.52%)
Oct 26, 2023 50.71 51.85 49.54 49.99 222,179 -0.41(-0.82%)
Oct 25, 2023 51.39 52.88 50.13 50.40 401,883 -1.60(-3.08%)
Oct 24, 2023 50.63 52.32 50.51 52.01 495,423 +2.11(+4.22%)
Oct 23, 2023 50.93 51.50 49.74 49.90 842,926 -1.48(-2.87%)
Oct 20, 2023 53.40 53.42 47.72 51.38 1,643,286 -2.26(-4.22%)
Oct 19, 2023 57.56 57.62 53.20 53.64 914,830 -3.82(-6.64%)
Oct 18, 2023 57.09 59.06 56.28 57.46 297,538 -1.13(-1.93%)
Oct 17, 2023 57.81 60.80 56.30 58.59 448,869 -0.33(-0.57%)
Oct 16, 2023 58.51 59.47 57.44 58.92 381,721 -0.02(-0.03%)
Oct 13, 2023 61.83 62.48 58.79 58.94 449,950 -2.83(-4.59%)
Oct 12, 2023 59.06 63.59 58.45 61.77 824,716 +2.87(+4.88%)
Oct 11, 2023 59.10 59.95 57.62 58.90 490,429 +0.10(+0.17%)
Oct 10, 2023 56.84 60.54 56.08 58.80 625,573 +1.97(+3.46%)
Oct 09, 2023 59.48 59.76 54.73 56.84 1,937,053 -5.47(-8.78%)
Oct 06, 2023 59.82 63.08 59.24 62.31 445,835 +2.03(+3.36%)
Oct 05, 2023 59.84 60.93 58.70 60.28 243,842 +0.43(+0.72%)
Oct 04, 2023 58.52 60.37 57.97 59.85 283,015 +1.16(+1.98%)
Oct 03, 2023 59.58 60.98 58.28 58.69 299,845 -1.41(-2.34%)
Oct 02, 2023 61.41 63.08 59.45 60.09 360,929 -1.16(-1.90%)
Sep 29, 2023 63.42 64.07 61.09 61.25 478,116 -1.43(-2.28%)
Sep 28, 2023 59.34 63.11 59.11 62.68 770,248 +3.35(+5.65%)
Sep 27, 2023 57.26 59.65 57.24 59.32 731,571 +2.07(+3.61%)
Sep 26, 2023 59.44 59.45 57.10 57.26 792,835 -3.00(-4.98%)
Sep 25, 2023 56.51 60.43 59.58 60.26 797,621 +4.13(+7.36%)
Sep 22, 2023 54.40 56.73 53.84 56.13 587,951 +2.36(+4.39%)
Sep 21, 2023 54.11 54.89 53.39 53.77 301,548 -1.29(-2.34%)
Sep 20, 2023 56.05 56.94 54.90 55.05 370,279 -0.79(-1.41%)
Sep 19, 2023 56.13 57.80 55.46 55.84 755,921 +0.03(+0.05%)
Sep 18, 2023 55.29 57.21 54.85 55.81 393,202 +0.54(+0.98%)
Sep 15, 2023 55.31 55.56 54.50 55.27 306,540 -0.36(-0.65%)
Sep 14, 2023 56.95 57.06 54.85 55.64 396,220 -2.02(-3.50%)
Sep 13, 2023 57.17 59.40 55.99 57.65 434,923 -0.41(-0.71%)
Sep 12, 2023 56.47 60.10 56.47 58.07 662,062 +1.60(+2.84%)
Sep 11, 2023 56.89 57.39 55.82 56.46 221,502 -0.01(-0.02%)
Sep 08, 2023 55.59 56.84 55.59 56.47 218,376 +0.74(+1.32%)
Sep 07, 2023 56.09 56.27 54.59 55.73 363,105 -1.07(-1.89%)
Sep 06, 2023 57.53 58.59 56.50 56.81 274,828 -0.49(-0.86%)
Sep 05, 2023 57.60 58.13 56.93 57.30 408,236 -2.22(-3.74%)
Sep 01, 2023 60.01 60.34 57.58 59.52 468,622 +0.20(+0.33%)
Aug 31, 2023 58.73 60.48 58.54 59.32 593,158 +1.33(+2.29%)
Aug 30, 2023 57.08 59.12 56.90 58.00 704,915 +0.74(+1.29%)
Aug 29, 2023 52.14 58.55 52.03 57.26 1,722,882 +6.37(+12.51%)
Aug 28, 2023 51.15 51.69 50.45 50.89 342,639 -0.18(-0.35%)
Aug 25, 2023 51.61 51.87 49.68 51.07 331,910 -0.19(-0.36%)
Aug 24, 2023 51.65 52.28 50.07 51.26 1,047,767 -0.43(-0.84%)
Aug 23, 2023 48.72 51.94 48.65 51.69 1,034,461 +2.81(+5.76%)
Aug 22, 2023 48.92 50.13 48.55 48.88 444,855 +0.83(+1.72%)
Aug 21, 2023 45.05 48.11 44.92 48.05 624,654 +2.74(+6.04%)
Aug 18, 2023 43.47 45.58 43.47 45.31 304,553 +1.41(+3.20%)
Aug 17, 2023 45.06 45.06 43.37 43.91 280,499 -1.18(-2.62%)
Aug 16, 2023 44.99 45.49 44.77 45.09 233,469 -0.29(-0.63%)
Aug 15, 2023 45.53 45.92 45.13 45.37 243,839 -0.20(-0.43%)
Aug 14, 2023 44.16 45.67 44.05 45.57 313,118 +0.16(+0.35%)
Aug 11, 2023 46.24 46.36 45.16 45.41 129,029 -1.22(-2.62%)
Aug 10, 2023 46.99 47.07 45.96 46.63 254,075 -0.57(-1.21%)
Aug 09, 2023 46.96 47.55 46.75 47.20 217,036 +0.49(+1.05%)
Aug 08, 2023 46.53 46.94 46.27 46.71 120,255 -0.15(-0.31%)
Aug 07, 2023 46.58 47.75 46.43 46.86 235,810 +0.68(+1.47%)
Aug 04, 2023 46.51 47.51 46.02 46.18 256,634 -0.26(-0.55%)
Aug 03, 2023 44.76 46.72 44.76 46.44 299,415 +1.47(+3.26%)
Aug 02, 2023 44.94 45.99 44.80 44.97 385,975 -1.32(-2.85%)
Aug 01, 2023 45.77 46.83 45.38 46.29 374,582 -0.55(-1.18%)
Jul 31, 2023 45.41 46.95 44.18 46.84 925,980 +0.31(+0.68%)
Jul 28, 2023 46.70 47.37 45.94 46.53 409,068 +1.27(+2.80%)
Jul 27, 2023 45.21 46.18 45.08 45.26 276,231 +0.86(+1.93%)
Jul 26, 2023 43.09 45.36 42.92 44.40 503,143 +1.10(+2.54%)
Jul 25, 2023 41.95 43.49 41.51 43.30 428,908 +0.06(+0.14%)
Jul 24, 2023 42.67 43.28 41.88 43.24 472,683 -0.16(-0.36%)
Jul 21, 2023 41.70 44.57 41.10 43.40 512,719 +2.23(+5.43%)
Jul 20, 2023 42.32 42.56 40.49 41.16 376,808 -2.02(-4.67%)
Jul 19, 2023 42.80 43.90 42.61 43.18 250,687 -0.29(-0.66%)
Jul 18, 2023 43.39 44.21 42.82 43.47 636,701 +0.92(+2.17%)
Jul 17, 2023 40.12 42.93 39.91 42.54 464,387 +2.29(+5.70%)
Jul 14, 2023 40.27 41.64 39.45 40.25 446,808 +0.93(+2.38%)
Jul 13, 2023 36.67 40.16 36.32 39.31 921,423 +5.97(+17.91%)
Jul 12, 2023 33.53 33.66 33.19 33.34 59,862 +0.23(+0.68%)
Jul 11, 2023 33.45 33.53 32.81 33.12 75,583 -0.30(-0.88%)
Jul 10, 2023 32.95 34.12 32.95 33.41 81,154 +0.63(+1.92%)
Jul 07, 2023 32.55 33.43 32.54 32.78 89,518 +0.14(+0.42%)
Jul 06, 2023 32.84 32.98 32.33 32.64 96,698 -0.54(-1.63%)
Jul 05, 2023 34.21 34.25 33.14 33.18 134,578 -1.29(-3.74%)
Jul 03, 2023 35.02 35.23 34.01 34.47 70,515 -0.58(-1.66%)
Jun 30, 2023 35.28 36.01 34.91 35.05 177,125 +0.09(+0.25%)
Jun 29, 2023 33.63 35.00 33.46 34.97 158,871 +1.22(+3.62%)
Jun 28, 2023 32.22 34.04 32.22 33.75 205,872 +1.05(+3.22%)
Jun 27, 2023 31.28 32.75 31.16 32.69 227,076 +1.68(+5.42%)
Jun 26, 2023 31.04 31.62 30.98 31.01 75,970 -0.29(-0.91%)
Jun 23, 2023 31.60 31.71 31.18 31.30 37,066 -0.80(-2.48%)
Jun 22, 2023 31.67 32.41 31.67 32.09 68,511 -0.02(-0.06%)
Jun 21, 2023 31.74 32.30 31.37 32.11 111,868 +0.23(+0.71%)
Jun 20, 2023 31.89 32.12 31.62 31.89 100,061 -0.22(-0.67%)
Jun 16, 2023 32.78 32.78 31.73 32.10 122,412 -0.61(-1.86%)
Jun 15, 2023 32.22 32.73 32.22 32.71 130,755 +5.52(+20.30%)
May 08, 2023 26.96 27.24 26.69 27.19 56,719 +0.75(+2.83%)
May 05, 2023 25.41 26.62 25.41 26.45 51,757 +1.04(+4.11%)
May 04, 2023 25.85 25.95 25.32 25.40 39,634 -0.52(-2.01%)
May 03, 2023 25.93 26.12 25.63 25.92 66,767 +0.22(+0.84%)
May 02, 2023 26.01 26.03 25.51 25.71 33,593 -0.43(-1.66%)
May 01, 2023 26.17 26.50 25.91 26.14 45,671 +0.22(+0.84%)
Apr 28, 2023 25.91 25.97 25.58 25.92 35,037 +0.11(+0.42%)
Apr 27, 2023 25.37 25.99 24.97 25.82 97,796 +0.45(+1.78%)
Apr 26, 2023 25.07 25.41 24.84 25.36 87,363 +0.35(+1.42%)
Apr 25, 2023 25.61 25.69 25.01 25.01 79,735 -0.76(-2.94%)
Apr 24, 2023 25.97 26.31 25.54 25.77 61,352 +0.18(+0.69%)
Apr 21, 2023 25.38 25.68 25.17 25.59 61,300 +0.45(+1.80%)
Apr 20, 2023 25.00 25.27 24.84 25.14 123,831 +0.42(+1.71%)
Apr 19, 2023 24.49 24.89 24.49 24.71 89,117 -0.05(-0.20%)
Apr 18, 2023 25.03 25.13 24.58 24.76 40,916 -0.12(-0.47%)
Apr 17, 2023 24.90 25.16 24.51 24.88 58,181 -0.10(-0.39%)
Apr 14, 2023 24.90 25.03 24.73 24.98 58,275 +0.09(+0.36%)
Apr 13, 2023 24.69 25.13 24.40 24.89 85,107 +0.34(+1.40%)
Apr 12, 2023 25.64 25.64 24.49 24.55 125,605 -0.99(-3.89%)
Apr 11, 2023 25.87 25.92 25.52 25.54 59,581 -0.15(-0.57%)
Apr 10, 2023 25.55 25.85 25.43 25.69 44,101 -0.13(-0.50%)
Apr 06, 2023 25.74 25.94 25.25 25.82 47,500 -0.17(-0.64%)
Apr 05, 2023 26.42 26.42 25.74 25.98 35,039 -0.62(-2.33%)
Apr 04, 2023 27.62 27.65 26.47 26.60 121,425 -1.24(-4.45%)
Apr 03, 2023 27.44 27.89 27.31 27.84 110,657 -0.05(-0.18%)
Mar 31, 2023 27.13 27.89 27.13 27.89 93,394 +0.58(+2.13%)
Mar 30, 2023 26.93 27.36 26.84 27.31 65,805 +0.47(+1.76%)
Mar 29, 2023 26.35 26.94 26.35 26.84 45,987 +0.55(+2.10%)
Mar 28, 2023 26.23 26.37 25.83 26.29 65,935 -0.15(-0.56%)
Mar 27, 2023 27.21 27.21 26.15 26.44 53,733 -0.71(-2.61%)
Mar 24, 2023 27.18 27.28 26.86 27.14 55,826 -0.37(-1.36%)
Mar 23, 2023 27.17 28.17 27.17 27.52 51,640 +0.64(+2.38%)
Mar 22, 2023 27.04 27.76 26.88 26.88 74,944 -0.39(-1.44%)
Mar 21, 2023 27.06 27.55 26.95 27.27 62,164 +0.39(+1.46%)
Mar 20, 2023 26.83 27.09 26.68 26.88 60,402 +0.27(+1.00%)
Mar 17, 2023 26.96 26.96 26.60 26.61 34,560 -0.48(-1.78%)
Mar 16, 2023 26.27 27.14 26.27 27.09 77,204 +0.53(+2.00%)
Mar 15, 2023 26.43 26.88 26.01 26.56 99,502 -0.20(-0.74%)
Mar 14, 2023 26.53 26.95 26.43 26.76 58,714 +0.95(+3.70%)
Mar 13, 2023 25.79 26.07 25.47 25.81 80,599 -0.46(-1.76%)
Mar 10, 2023 27.10 27.10 26.05 26.27 79,003 -0.65(-2.41%)
Mar 09, 2023 27.49 27.74 26.90 26.92 127,552 -0.42(-1.55%)
Mar 08, 2023 27.00 27.38 26.88 27.34 116,219 +0.45(+1.68%)
Mar 07, 2023 27.07 27.93 26.71 26.89 66,406 -0.30(-1.12%)
Mar 06, 2023 27.94 28.09 27.13 27.19 88,307 -0.74(-2.66%)
Mar 03, 2023 27.46 28.03 27.07 27.94 101,105 +0.54(+1.96%)
Mar 02, 2023 26.96 27.49 26.83 27.40 220,284 +0.14(+0.51%)
Mar 01, 2023 26.93 27.62 26.93 27.26 163,590 +0.58(+2.18%)
Feb 28, 2023 26.19 26.92 26.04 26.68 894,984 +0.42(+1.61%)
Feb 27, 2023 26.51 26.63 26.21 26.26 159,922 -0.20(-0.74%)
Feb 24, 2023 26.58 26.90 26.36 26.46 151,683 -0.58(-2.15%)
Feb 23, 2023 26.90 27.22 26.45 27.04 170,937 +0.80(+3.04%)
Feb 22, 2023 26.15 27.05 26.03 26.24 233,292 +0.32(+1.25%)
Feb 21, 2023 25.74 26.35 25.68 25.91 198,820 -0.92(-3.45%)
Feb 17, 2023 27.44 27.44 26.32 26.84 94,663 -0.41(-1.52%)
Feb 16, 2023 25.38 27.79 25.38 27.25 130,073 +0.91(+3.44%)
Feb 15, 2023 25.44 26.56 25.43 26.35 114,392 +0.16(+0.60%)
Feb 14, 2023 26.02 26.56 25.82 26.19 45,320 -0.17(-0.63%)
Feb 13, 2023 25.77 26.48 25.67 26.36 79,284 +0.59(+2.29%)
Feb 10, 2023 26.25 26.36 25.42 25.77 213,053 -0.66(-2.49%)
Feb 09, 2023 27.39 27.47 26.39 26.43 45,242 -0.60(-2.22%)
Feb 08, 2023 27.13 27.26 26.78 27.03 108,735 -0.29(-1.04%)
Feb 07, 2023 26.60 27.42 26.38 27.31 122,297 +0.46(+1.72%)
Feb 06, 2023 27.11 27.38 26.67 26.85 61,804 -0.83(-2.99%)
Feb 03, 2023 27.95 28.37 27.51 27.68 120,113 -0.65(-2.29%)
Feb 02, 2023 27.63 28.38 27.58 28.32 115,111 +1.91(+7.23%)
Feb 01, 2023 25.53 26.46 25.38 26.42 108,593 +0.85(+3.31%)
Jan 31, 2023 25.16 25.96 25.16 25.57 56,105 +0.32(+1.29%)
Jan 30, 2023 25.88 25.88 24.89 25.25 120,514 -1.02(-3.90%)
Jan 27, 2023 26.05 26.51 26.03 26.27 112,133 -0.11(-0.41%)
Jan 26, 2023 26.79 26.79 25.95 26.38 195,344 -0.57(-2.10%)
Jan 25, 2023 26.60 27.09 26.18 26.94 123,712 -0.21(-0.78%)
Jan 24, 2023 27.06 27.38 26.78 27.15 87,484 -0.08(-0.29%)
Jan 23, 2023 27.26 27.46 26.75 27.23 169,731 +0.89(+3.36%)
Jan 20, 2023 25.49 26.42 25.49 26.35 62,118 +1.01(+4.00%)
Jan 19, 2023 25.28 25.44 24.89 25.33 90,849 -0.38(-1.49%)
Jan 18, 2023 25.73 26.29 25.57 25.72 119,204 +0.42(+1.67%)
Jan 17, 2023 24.31 25.36 24.31 25.29 107,418 +0.90(+3.67%)
Jan 13, 2023 24.31 24.64 24.10 24.40 214,078 -0.18(-0.72%)
Jan 12, 2023 24.27 24.72 23.64 24.58 89,566 +0.28(+1.13%)
Jan 11, 2023 24.39 24.53 23.90 24.30 148,256 +0.32(+1.35%)
Jan 10, 2023 23.56 24.03 23.55 23.98 107,861 +0.30(+1.29%)
Jan 09, 2023 23.24 23.87 23.24 23.67 79,507 +0.76(+3.31%)
Jan 06, 2023 22.30 22.98 22.13 22.91 40,245 +0.86(+3.88%)
Jan 05, 2023 22.34 22.46 22.02 22.06 35,610 -0.31(-1.41%)
Jan 04, 2023 22.29 22.65 22.15 22.37 51,267 +0.36(+1.65%)
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.