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

Camtek Ltd (NQ: CAMT )

84.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2005 2.820 2.820 2.737 2.737 19,408 -0.08(-2.96%)
May 27, 2005 2.820 2.848 2.792 2.820 4,489 +0.02(+0.66%)
May 26, 2005 2.885 2.885 2.727 2.802 17,336 -0.16(-5.33%)
May 25, 2005 2.969 2.969 2.959 2.959 2,910 -0.01(-0.31%)
May 24, 2005 2.973 2.978 2.959 2.969 7,976 -0.03(-0.93%)
May 23, 2005 3.015 3.015 2.950 2.996 46,993 -0.02(-0.62%)
May 20, 2005 3.015 3.034 3.015 3.015 24,900 +0.00(+0.00%)
May 19, 2005 2.996 3.015 2.904 3.015 77,279 +0.00(+0.00%)
May 18, 2005 3.061 3.061 2.996 3.015 12,935 -0.02(-0.73%)
May 17, 2005 2.996 3.052 2.996 3.037 28,579 +0.04(+1.36%)
May 16, 2005 2.922 3.015 2.922 2.996 42,761 -0.07(-2.42%)
May 13, 2005 3.061 3.089 3.061 3.071 10,973 +0.03(+0.91%)
May 12, 2005 3.015 3.061 2.996 3.043 21,879 +0.05(+1.55%)
May 11, 2005 2.996 3.015 2.996 2.996 6,316 +0.02(+0.62%)
May 10, 2005 2.969 3.043 2.941 2.978 30,489 +0.05(+1.58%)
May 09, 2005 2.783 2.932 2.783 2.932 38,900 +0.15(+5.33%)
May 06, 2005 2.867 2.867 2.783 2.783 19,654 +0.00(+0.00%)
May 05, 2005 2.737 2.820 2.737 2.783 15,738 +0.05(+1.70%)
May 04, 2005 2.653 2.774 2.635 2.737 32,706 +0.10(+3.87%)
May 03, 2005 2.636 2.653 2.607 2.635 6,952 -0.05(-1.73%)
May 02, 2005 2.774 2.774 2.644 2.681 20,912 +0.01(+0.35%)
Apr 29, 2005 2.662 2.672 2.625 2.672 5,713 +0.01(+0.35%)
Apr 28, 2005 2.746 2.746 2.662 2.662 25,742 -0.08(-3.04%)
Apr 27, 2005 2.755 2.783 2.746 2.746 5,820 -0.01(-0.34%)
Apr 26, 2005 2.820 2.820 2.746 2.755 11,250 -0.03(-1.00%)
Apr 25, 2005 2.653 2.798 2.653 2.783 20,618 +0.08(+3.09%)
Apr 22, 2005 2.829 2.829 2.700 2.700 15,382 -0.13(-4.59%)
Apr 21, 2005 2.932 2.932 2.700 2.829 53,561 +0.03(+0.99%)
Apr 20, 2005 2.829 2.950 2.783 2.802 43,380 -0.03(-0.98%)
Apr 19, 2005 2.718 2.829 2.598 2.829 134,591 +0.13(+4.81%)
Apr 18, 2005 2.551 2.969 2.551 2.700 181,620 +0.10(+3.93%)
Apr 15, 2005 2.653 2.690 2.598 2.598 20,902 +0.01(+0.36%)
Apr 14, 2005 2.607 2.644 2.551 2.588 39,469 -0.02(-0.71%)
Apr 13, 2005 2.690 2.709 2.570 2.607 107,753 -0.15(-5.39%)
Apr 12, 2005 2.802 2.829 2.662 2.755 72,557 -0.07(-2.62%)
Apr 11, 2005 2.922 2.922 2.783 2.829 34,790 -0.04(-1.29%)
Apr 08, 2005 2.792 2.876 2.783 2.867 32,961 +0.07(+2.66%)
Apr 07, 2005 2.811 2.867 2.765 2.792 62,335 -0.06(-2.27%)
Apr 06, 2005 2.811 2.941 2.783 2.857 241,418 -0.03(-0.96%)
Apr 05, 2005 3.061 3.340 2.792 2.885 155,014 -0.21(-6.89%)
Apr 04, 2005 3.108 3.154 3.061 3.098 3,320 -0.06(-2.05%)
Apr 01, 2005 3.072 3.173 3.072 3.163 18,917 +0.06(+1.79%)
Mar 31, 2005 3.108 3.108 2.987 3.108 3,788 -0.04(-1.18%)
Mar 30, 2005 3.015 3.145 3.006 3.145 8,447 +0.15(+4.99%)
Mar 29, 2005 3.098 3.098 2.969 2.996 19,126 -0.16(-5.03%)
Mar 28, 2005 3.210 3.210 3.136 3.154 19,092 +0.02(+0.59%)
Mar 24, 2005 3.201 3.303 3.108 3.136 16,574 +0.02(+0.60%)
Mar 23, 2005 3.024 3.517 3.024 3.117 111,080 +0.09(+3.07%)
Mar 22, 2005 3.061 3.071 3.024 3.024 6,068 -0.04(-1.21%)
Mar 21, 2005 3.061 3.145 3.061 3.061 8,422 +0.00(+0.00%)
Mar 18, 2005 3.108 3.108 3.061 3.061 7,107 -0.05(-1.49%)
Mar 17, 2005 3.191 3.191 3.089 3.108 29,565 -0.05(-1.47%)
Mar 16, 2005 3.052 3.201 3.052 3.154 5,592 -0.01(-0.29%)
Mar 15, 2005 3.052 3.219 3.052 3.163 8,493 +0.07(+2.40%)
Mar 14, 2005 3.238 3.238 3.061 3.089 31,633 +0.02(+0.57%)
Mar 11, 2005 3.154 3.154 3.072 3.072 19,410 +0.05(+1.56%)
Mar 10, 2005 3.061 3.089 2.969 3.024 70,195 -0.09(-2.98%)
Mar 09, 2005 3.061 3.154 3.061 3.117 28,371 +0.08(+2.75%)
Mar 08, 2005 3.071 3.071 3.015 3.034 29,358 -0.06(-2.10%)
Mar 07, 2005 3.126 3.201 3.098 3.098 43,038 -0.06(-1.76%)
Mar 04, 2005 3.275 3.275 3.154 3.154 29,417 -0.05(-1.45%)
Mar 03, 2005 3.163 3.256 3.015 3.201 84,267 +0.00(+0.00%)
Mar 02, 2005 3.423 3.432 3.201 3.201 52,788 -0.14(-4.17%)
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.