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 (%)
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%)
Feb 02, 2004 5.279 5.464 4.963 5.316 37,943 +0.20(+3.99%)
Jan 30, 2004 4.601 5.473 4.601 5.112 54,544 +0.10(+2.04%)
Jan 29, 2004 5.241 5.473 4.546 5.010 214,080 -0.31(-5.76%)
Jan 28, 2004 5.473 5.566 5.269 5.316 73,192 -0.19(-3.42%)
Jan 27, 2004 5.575 5.752 5.371 5.504 119,005 -0.32(-5.53%)
Jan 26, 2004 5.427 5.835 5.102 5.826 1,028,901 +0.26(+4.67%)
Jan 23, 2004 5.102 5.742 5.102 5.566 517,954 +0.42(+8.11%)
Jan 22, 2004 4.731 5.149 4.620 5.149 588,236 +0.50(+10.78%)
Jan 21, 2004 4.648 4.778 4.546 4.648 154,254 -0.16(-3.28%)
Jan 20, 2004 4.778 5.056 4.731 4.805 235,100 +0.17(+3.60%)
Jan 16, 2004 4.407 4.778 4.314 4.638 280,697 +0.30(+6.84%)
Jan 15, 2004 4.091 4.416 4.082 4.342 87,072 +0.31(+7.59%)
Jan 14, 2004 3.896 4.100 3.896 4.035 226,791 +0.14(+3.57%)
Jan 13, 2004 4.304 4.304 3.896 3.896 147,628 -0.34(-8.10%)
Jan 12, 2004 3.562 4.379 3.544 4.240 634,800 +0.88(+26.24%)
Jan 09, 2004 3.293 3.386 3.293 3.358 104,517 +0.06(+1.97%)
Jan 08, 2004 3.145 3.293 3.145 3.293 75,537 +0.09(+2.90%)
Jan 07, 2004 3.201 3.201 3.117 3.201 32,188 +0.05(+1.47%)
Jan 06, 2004 3.154 3.182 3.015 3.154 77,396 +0.09(+3.00%)
Jan 05, 2004 2.959 3.201 2.950 3.062 20,265 +0.11(+3.81%)
Jan 02, 2004 2.829 3.015 2.746 2.950 18,432 +0.26(+9.66%)
Dec 31, 2003 2.421 2.727 2.412 2.690 43,225 +0.08(+3.20%)
Dec 30, 2003 2.598 2.700 2.579 2.607 58,615 -0.08(-3.10%)
Dec 29, 2003 2.616 2.765 2.588 2.690 97,184 -0.07(-2.68%)
Dec 26, 2003 2.839 2.876 2.690 2.765 18,163 -0.14(-4.82%)
Dec 24, 2003 2.978 2.978 2.905 2.905 1,983 -0.05(-1.85%)
Dec 23, 2003 2.876 2.969 2.857 2.959 7,222 +0.04(+1.27%)
Dec 22, 2003 2.876 2.922 2.876 2.922 5,465 +0.09(+3.28%)
Dec 19, 2003 2.783 2.829 2.783 2.829 15,660 +0.05(+1.67%)
Dec 18, 2003 2.876 2.876 2.783 2.783 10,947 -0.07(-2.60%)
Dec 17, 2003 2.877 2.877 2.755 2.857 7,761 -0.12(-4.02%)
Dec 16, 2003 3.061 3.061 2.894 2.977 21,724 -0.09(-2.79%)
Dec 15, 2003 3.015 3.311 3.015 3.062 44,367 +0.05(+1.57%)
Dec 12, 2003 2.774 3.423 2.746 3.015 52,172 +0.24(+8.66%)
Dec 11, 2003 2.579 2.857 2.579 2.775 32,661 +0.18(+6.82%)
Dec 10, 2003 2.950 2.969 2.440 2.598 96,786 -0.28(-9.68%)
Dec 09, 2003 2.774 2.876 2.662 2.876 23,324 +0.03(+0.98%)
Dec 08, 2003 2.894 2.969 2.783 2.848 23,473 -0.05(-1.89%)
Dec 05, 2003 3.015 2.922 2.551 2.903 106,305 -0.11(-3.72%)
Dec 04, 2003 3.136 3.136 2.960 3.015 31,411 -0.19(-5.80%)
Dec 03, 2003 3.432 3.432 3.191 3.201 181,356 -0.15(-4.43%)
Dec 02, 2003 3.377 3.386 3.275 3.349 24,618 -0.03(-0.80%)
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.