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

Camtek Ltd (NQ: CAMT )

74.34 -1.79 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 7.561 7.831 7.561 7.783 59,407 +0.10(+1.25%)
May 30, 2018 7.715 7.821 7.436 7.686 130,722 -0.15(-1.97%)
May 29, 2018 7.744 7.899 7.735 7.841 65,280 -0.03(-0.37%)
May 25, 2018 7.870 7.870 7.870 0 -0.04(-0.49%)
May 24, 2018 7.995 8.005 7.822 7.908 54,488 -0.11(-1.32%)
May 23, 2018 7.918 8.092 7.889 8.014 55,157 +0.02(+0.24%)
May 22, 2018 8.053 8.159 7.966 7.995 54,328 -0.02(-0.24%)
May 21, 2018 7.928 8.053 7.870 8.014 57,577 +0.12(+1.47%)
May 18, 2018 7.899 7.966 7.754 7.899 61,150 +0.00(+0.00%)
May 17, 2018 8.053 8.053 7.889 7.899 100,218 -0.14(-1.80%)
May 16, 2018 7.937 8.082 7.899 8.043 102,822 +0.22(+2.84%)
May 15, 2018 7.670 7.840 7.651 7.821 109,386 +0.04(+0.49%)
May 14, 2018 7.869 7.925 7.679 7.784 178,612 -0.13(-1.68%)
May 11, 2018 8.002 8.151 7.888 7.916 172,936 -0.01(-0.12%)
May 10, 2018 7.746 8.040 7.613 7.926 249,398 +0.21(+2.70%)
May 09, 2018 7.452 7.821 7.376 7.717 513,289 +0.25(+3.30%)
May 08, 2018 6.968 7.517 6.949 7.471 1,069,530 +0.47(+6.78%)
May 07, 2018 6.930 7.110 6.892 6.997 121,346 +0.10(+1.51%)
May 04, 2018 6.826 7.044 6.798 6.892 96,315 +0.10(+1.54%)
May 03, 2018 6.636 6.892 6.636 6.788 177,362 +0.13(+1.99%)
May 02, 2018 6.627 6.883 6.530 6.655 155,112 +0.14(+2.18%)
May 01, 2018 6.494 6.570 6.399 6.513 54,635 -0.01(-0.15%)
Apr 30, 2018 6.513 6.589 6.454 6.523 35,858 +0.00(+0.00%)
Apr 27, 2018 6.722 6.722 6.453 6.523 98,920 -0.20(-2.96%)
Apr 26, 2018 6.532 6.741 6.532 6.722 38,784 +0.22(+3.35%)
Apr 25, 2018 6.475 6.580 6.395 6.504 83,678 +0.01(+0.15%)
Apr 24, 2018 6.627 6.636 6.437 6.494 132,138 -0.09(-1.44%)
Apr 23, 2018 6.760 6.778 6.551 6.589 86,913 -0.16(-2.39%)
Apr 20, 2018 6.741 6.826 6.523 6.750 78,312 -0.01(-0.14%)
Apr 19, 2018 6.817 6.845 6.684 6.760 93,565 -0.08(-1.11%)
Apr 18, 2018 7.158 7.158 6.760 6.835 112,798 -0.21(-2.96%)
Apr 17, 2018 7.110 7.129 7.016 7.044 147,981 +0.00(+0.00%)
Apr 16, 2018 7.054 7.110 6.978 7.044 85,154 +0.04(+0.54%)
Apr 13, 2018 6.997 7.091 6.852 7.006 80,206 +0.09(+1.37%)
Apr 12, 2018 7.025 7.120 6.788 6.911 230,746 +0.09(+1.39%)
Apr 11, 2018 6.712 7.110 6.703 6.817 426,489 +0.06(+0.84%)
Apr 10, 2018 6.684 6.798 6.674 6.760 138,805 +0.24(+3.63%)
Apr 09, 2018 6.456 6.863 6.447 6.523 219,715 +0.16(+2.53%)
Apr 06, 2018 6.361 6.418 6.267 6.361 238,679 -0.03(-0.45%)
Apr 05, 2018 6.390 6.485 6.251 6.390 89,244 +0.06(+0.90%)
Apr 04, 2018 6.219 6.428 6.210 6.333 76,303 -0.05(-0.74%)
Apr 03, 2018 6.295 6.452 6.236 6.380 48,047 +0.09(+1.36%)
Apr 02, 2018 6.305 6.314 6.210 6.295 119,460 -0.10(-1.63%)
Mar 29, 2018 6.399 6.399 6.399 0 +0.09(+1.50%)
Mar 28, 2018 6.361 6.399 6.238 6.305 181,763 -0.10(-1.63%)
Mar 27, 2018 6.485 6.538 6.361 6.409 57,327 -0.02(-0.29%)
Mar 26, 2018 6.399 6.437 6.330 6.428 27,289 +0.11(+1.80%)
Mar 23, 2018 6.399 6.423 6.200 6.314 153,973 -0.09(-1.48%)
Mar 22, 2018 6.523 6.532 6.325 6.409 118,598 -0.17(-2.59%)
Mar 21, 2018 6.456 6.635 6.456 6.580 69,070 +0.10(+1.61%)
Mar 20, 2018 6.608 6.608 6.428 6.475 45,927 -0.16(-2.43%)
Mar 19, 2018 6.513 6.651 6.344 6.636 88,390 +0.09(+1.45%)
Mar 16, 2018 6.636 6.636 6.542 6.542 51,974 -0.06(-0.86%)
Mar 15, 2018 6.636 6.636 6.561 6.598 87,113 -0.04(-0.57%)
Mar 14, 2018 6.523 6.694 6.418 6.636 176,121 +0.30(+4.79%)
Mar 13, 2018 6.428 6.447 6.257 6.333 75,736 -0.08(-1.18%)
Mar 12, 2018 6.257 6.428 6.229 6.409 101,584 +0.15(+2.42%)
Mar 09, 2018 6.343 6.409 6.191 6.257 54,065 -0.07(-1.05%)
Mar 08, 2018 6.437 6.437 6.267 6.324 62,121 -0.11(-1.77%)
Mar 07, 2018 6.200 6.608 6.181 6.437 130,851 +0.17(+2.72%)
Mar 06, 2018 6.238 6.295 6.181 6.267 60,192 +0.03(+0.46%)
Mar 05, 2018 6.399 6.409 6.210 6.238 48,262 -0.22(-3.38%)
Mar 02, 2018 6.162 6.504 6.153 6.456 104,245 +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.