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

Camtek Ltd (NQ: CAMT )

91.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2016 1.763 1.800 1.735 1.772 73,440 -0.03(-1.55%)
May 27, 2016 1.781 1.800 1.800 1.800 3,665 +0.02(+1.04%)
May 26, 2016 1.772 1.809 1.772 1.781 8,839 +0.01(+0.52%)
May 25, 2016 1.763 1.779 1.744 1.772 5,616 -0.01(-0.52%)
May 24, 2016 1.726 1.781 1.716 1.781 72,922 +0.06(+3.23%)
May 23, 2016 1.763 1.790 1.713 1.726 42,251 -0.05(-2.62%)
May 20, 2016 1.707 1.772 1.702 1.772 15,424 +0.04(+2.14%)
May 19, 2016 1.721 1.735 1.721 1.735 15,092 +0.00(+0.00%)
May 18, 2016 1.772 1.772 1.698 1.735 32,117 -0.05(-2.60%)
May 17, 2016 1.744 1.790 1.744 1.781 3,309 +0.03(+1.58%)
May 16, 2016 1.735 1.800 1.716 1.753 7,142 +0.01(+0.59%)
May 13, 2016 1.702 1.818 1.688 1.743 9,817 +0.02(+1.02%)
May 12, 2016 1.763 1.763 1.688 1.726 27,873 -0.05(-2.62%)
May 11, 2016 1.790 1.800 1.763 1.772 7,001 -0.06(-3.05%)
May 10, 2016 1.726 1.828 1.670 1.828 39,844 +0.15(+8.84%)
May 09, 2016 1.753 1.763 1.679 1.679 14,747 -0.09(-5.24%)
May 06, 2016 1.772 1.837 1.679 1.772 69,857 -0.01(-0.52%)
May 05, 2016 1.948 1.976 1.772 1.781 253,076 -0.39(-17.95%)
May 04, 2016 1.967 2.171 1.892 2.171 116,566 +0.19(+9.86%)
May 03, 2016 1.939 1.995 1.902 1.976 29,458 +0.03(+1.43%)
May 02, 2016 2.013 2.013 1.911 1.948 23,783 -0.10(-4.98%)
Apr 29, 2016 1.911 2.050 1.883 2.050 5,513 +0.11(+5.74%)
Apr 28, 2016 2.004 2.013 1.916 1.939 6,194 -0.10(-5.00%)
Apr 27, 2016 2.078 2.078 1.995 2.041 3,903 +0.04(+2.01%)
Apr 26, 2016 2.012 2.078 1.948 2.001 13,696 -0.07(-3.29%)
Apr 25, 2016 2.041 2.069 2.041 2.069 1,190 +0.01(+0.45%)
Apr 22, 2016 2.073 2.073 2.004 2.059 11,337 -0.01(-0.45%)
Apr 21, 2016 2.013 2.078 1.957 2.069 49,732 +0.06(+2.77%)
Apr 20, 2016 1.895 2.032 1.883 2.013 87,048 +0.11(+5.85%)
Apr 19, 2016 1.902 1.930 1.892 1.902 45,738 -0.05(-2.38%)
Apr 18, 2016 1.904 2.032 1.904 1.948 33,973 -0.02(-1.20%)
Apr 15, 2016 1.948 2.054 1.948 1.972 19,572 -0.02(-1.14%)
Apr 14, 2016 1.920 2.041 1.892 1.995 96,090 +0.06(+2.87%)
Apr 13, 2016 1.883 1.995 1.883 1.939 16,728 +0.06(+2.96%)
Apr 12, 2016 1.911 1.939 1.883 1.883 11,055 -0.06(-2.87%)
Apr 11, 2016 1.911 1.948 1.895 1.939 40,528 +0.04(+1.95%)
Apr 08, 2016 1.930 1.948 1.902 1.902 7,565 +0.01(+0.49%)
Apr 07, 2016 1.837 1.995 1.833 1.892 21,644 +0.06(+3.03%)
Apr 06, 2016 1.837 1.874 1.818 1.837 20,020 -0.02(-1.00%)
Apr 05, 2016 1.837 1.892 1.837 1.855 4,035 -0.03(-1.48%)
Apr 04, 2016 1.883 1.911 1.869 1.883 10,211 -0.01(-0.49%)
Apr 01, 2016 1.837 1.932 1.837 1.892 5,719 +0.06(+3.03%)
Mar 31, 2016 1.861 1.899 1.837 1.837 7,332 -0.04(-1.98%)
Mar 30, 2016 1.799 1.874 1.799 1.874 2,885 +0.02(+1.00%)
Mar 29, 2016 1.829 1.902 1.829 1.855 36,583 +0.03(+1.78%)
Mar 28, 2016 1.828 1.883 1.818 1.823 22,515 -0.07(-3.68%)
Mar 24, 2016 1.800 1.892 1.892 1.892 7,222 +0.06(+3.55%)
Mar 23, 2016 1.874 1.930 1.790 1.828 37,280 -0.06(-3.43%)
Mar 22, 2016 1.882 1.939 1.846 1.892 4,663 +0.02(+0.99%)
Mar 21, 2016 1.855 1.967 1.855 1.874 67,581 -0.04(-1.94%)
Mar 18, 2016 1.865 1.948 1.865 1.911 19,197 +0.04(+1.98%)
Mar 17, 2016 1.809 1.874 1.809 1.874 19,365 +0.07(+4.13%)
Mar 16, 2016 1.837 1.892 1.790 1.800 55,796 -0.06(-3.01%)
Mar 15, 2016 1.903 1.911 1.823 1.855 9,700 -0.05(-2.44%)
Mar 14, 2016 1.865 1.976 1.865 1.902 19,519 -0.01(-0.49%)
Mar 11, 2016 1.837 1.920 1.827 1.911 14,855 +0.06(+3.00%)
Mar 10, 2016 1.902 1.917 1.790 1.855 36,642 -0.07(-3.85%)
Mar 09, 2016 1.930 1.939 1.818 1.930 14,550 -0.01(-0.48%)
Mar 08, 2016 1.985 1.985 1.922 1.939 26,585 -0.05(-2.34%)
Mar 07, 2016 1.957 2.022 1.948 1.985 23,522 +0.04(+1.90%)
Mar 04, 2016 1.855 2.041 1.855 1.948 82,019 +0.09(+5.00%)
Mar 03, 2016 1.837 1.920 1.763 1.855 28,448 +0.01(+0.78%)
Mar 02, 2016 1.753 1.846 1.698 1.841 92,099 +0.11(+6.13%)
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.