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 (%)
Nov 30, 2009 1.160 1.197 1.133 1.197 992 +0.02(+1.54%)
Nov 27, 2009 1.160 1.179 1.133 1.179 3,231 -0.04(-2.98%)
Nov 25, 2009 1.215 1.215 1.215 1.215 772 -0.01(-0.74%)
Nov 24, 2009 1.224 1.224 1.224 1.224 16,876 +0.01(+0.75%)
Nov 23, 2009 1.197 1.215 1.151 1.215 8,327 -0.01(-0.74%)
Nov 20, 2009 1.215 1.260 1.188 1.224 5,758 -0.04(-2.88%)
Nov 19, 2009 1.224 1.269 1.224 1.260 19,346 +0.04(+2.96%)
Nov 18, 2009 1.260 1.260 1.224 1.224 18,585 +0.00(+0.00%)
Nov 17, 2009 1.269 1.306 1.224 1.224 11,833 -0.05(-3.57%)
Nov 16, 2009 1.188 1.306 1.188 1.269 19,342 +0.03(+2.19%)
Nov 13, 2009 1.215 1.242 1.242 1.242 11,802 +0.03(+2.24%)
Nov 12, 2009 1.160 1.215 1.142 1.215 3,198 +0.08(+7.20%)
Nov 11, 2009 1.215 1.215 1.126 1.133 15,879 -0.08(-6.72%)
Nov 10, 2009 1.133 1.215 1.133 1.215 47,117 +0.03(+2.29%)
Nov 09, 2009 1.197 1.197 1.188 1.188 2,922 -0.06(-5.07%)
Nov 06, 2009 1.106 1.251 1.106 1.251 4,191 +0.13(+11.29%)
Nov 05, 2009 1.260 1.260 1.124 1.124 6,640 -0.14(-10.79%)
Nov 03, 2009 1.260 1.260 1.260 1.260 0 +0.11(+9.45%)
Nov 02, 2009 1.115 1.269 1.106 1.151 6,066 +0.02(+1.60%)
Oct 30, 2009 1.146 1.242 1.097 1.133 8,493 -0.06(-5.30%)
Oct 29, 2009 1.224 1.224 1.197 1.197 26,251 +0.02(+1.54%)
Oct 28, 2009 1.269 1.278 1.133 1.179 11,088 -0.09(-7.14%)
Oct 27, 2009 1.233 1.269 1.224 1.269 35,517 +0.01(+0.72%)
Oct 26, 2009 1.296 1.360 1.224 1.260 43,954 -0.04(-2.80%)
Oct 23, 2009 1.351 1.405 1.296 1.296 17,973 -0.10(-7.14%)
Oct 22, 2009 1.269 1.396 1.251 1.396 25,809 +0.06(+4.75%)
Oct 21, 2009 1.396 1.396 1.332 1.333 2,884 +0.04(+2.80%)
Oct 20, 2009 1.378 1.405 1.296 1.296 49,332 -0.11(-7.74%)
Oct 19, 2009 1.287 1.423 1.269 1.405 79,161 +0.13(+9.92%)
Oct 16, 2009 1.296 1.296 1.269 1.278 5,073 -0.06(-4.72%)
Oct 15, 2009 1.342 1.342 1.296 1.342 13,893 +0.05(+3.50%)
Oct 14, 2009 1.333 1.342 1.269 1.296 19,394 +0.07(+5.93%)
Oct 13, 2009 1.296 1.342 1.179 1.224 53,305 -0.05(-3.57%)
Oct 12, 2009 1.142 1.269 1.070 1.269 110,439 +0.15(+13.82%)
Oct 09, 2009 1.070 1.115 1.070 1.115 4,737 +0.00(+0.00%)
Oct 08, 2009 1.088 1.115 1.088 1.115 15,444 +0.05(+5.13%)
Oct 07, 2009 1.070 1.070 1.043 1.061 10,304 +0.04(+3.54%)
Oct 06, 2009 1.124 1.124 1.024 1.024 26,567 -0.02(-1.74%)
Oct 05, 2009 1.133 1.133 1.015 1.043 45,396 +0.05(+4.56%)
Oct 02, 2009 0.9247 0.9973 0.9247 0.9972 16,485 -0.05(-5.18%)
Oct 01, 2009 0.9791 1.151 0.9474 1.052 21,105 +0.12(+12.62%)
Sep 30, 2009 0.9264 0.9791 0.9264 0.9338 2,922 -0.01(-0.96%)
Sep 29, 2009 0.9429 0.9882 0.9429 0.9429 8,217 +0.01(+0.97%)
Sep 28, 2009 0.9338 0.9338 0.9157 0.9338 8,641 -0.02(-1.90%)
Sep 25, 2009 0.9610 0.9882 0.9519 0.9519 1,875 +0.02(+1.94%)
Sep 24, 2009 0.9066 0.9973 0.9066 0.9338 49,737 +0.03(+3.00%)
Sep 23, 2009 0.9066 0.9429 0.9066 0.9066 17,400 -0.04(-3.85%)
Sep 22, 2009 0.9429 0.9519 0.9338 0.9429 24,454 +0.00(+0.00%)
Sep 21, 2009 0.9428 0.9519 0.9102 0.9429 18,764 +0.00(+0.00%)
Sep 18, 2009 0.9200 0.9429 0.9066 0.9429 13,545 +0.00(+0.01%)
Sep 17, 2009 0.8341 0.9428 0.8341 0.9428 15,425 +0.05(+5.04%)
Sep 16, 2009 0.8159 0.9066 0.8159 0.8975 39,682 +0.08(+10.00%)
Sep 15, 2009 0.8250 0.8250 0.8159 0.8159 551 -0.02(-2.17%)
Sep 14, 2009 0.8250 0.8341 0.8159 0.8341 5,735 +0.04(+4.53%)
Sep 11, 2009 0.8159 0.8308 0.7978 0.7979 29,124 -0.02(-2.21%)
Sep 10, 2009 0.8522 0.8523 0.7887 0.8159 89,826 -0.09(-10.00%)
Sep 09, 2009 0.9066 0.9338 0.8432 0.9066 11,705 -0.01(-0.99%)
Sep 08, 2009 0.9157 0.9338 0.9066 0.9157 9,430 -0.03(-2.88%)
Sep 04, 2009 0.8250 0.9882 0.8250 0.9429 72,394 +0.04(+4.01%)
Sep 03, 2009 0.9066 0.9066 0.9065 0.9065 1,654 +0.01(+1.00%)
Sep 02, 2009 0.8975 0.9066 0.8704 0.8975 3,346 +0.02(+2.06%)
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.