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 (%)
Sep 29, 2017 4.696 4.742 4.624 4.642 118,417 -0.07(-1.54%)
Sep 28, 2017 4.669 4.723 4.569 4.714 152,368 +0.01(+0.19%)
Sep 27, 2017 4.442 4.732 4.442 4.705 219,347 +0.31(+7.01%)
Sep 26, 2017 4.406 4.433 4.288 4.397 101,511 +0.04(+0.83%)
Sep 25, 2017 4.479 4.479 4.261 4.361 275,620 -0.05(-1.03%)
Sep 22, 2017 4.315 4.433 4.279 4.406 107,454 +0.05(+1.04%)
Sep 21, 2017 4.460 4.460 4.280 4.361 99,655 -0.11(-2.43%)
Sep 20, 2017 4.642 4.642 4.442 4.470 84,967 -0.15(-3.33%)
Sep 19, 2017 4.624 4.660 4.606 4.624 97,395 +0.06(+1.39%)
Sep 18, 2017 4.642 4.669 4.533 4.560 122,632 -0.05(-0.98%)
Sep 15, 2017 4.624 4.669 4.582 4.606 56,029 -0.02(-0.39%)
Sep 14, 2017 4.587 4.669 4.542 4.624 88,355 +0.01(+0.20%)
Sep 13, 2017 4.624 4.678 4.578 4.615 131,256 +0.07(+1.60%)
Sep 12, 2017 4.479 4.615 4.388 4.542 297,136 +0.14(+3.09%)
Sep 11, 2017 4.451 4.470 4.371 4.406 206,949 -0.01(-0.21%)
Sep 08, 2017 4.424 4.451 4.352 4.415 170,484 -0.01(-0.21%)
Sep 07, 2017 4.270 4.433 4.270 4.424 249,945 +0.15(+3.61%)
Sep 06, 2017 4.198 4.297 4.193 4.270 263,135 +0.07(+1.73%)
Sep 05, 2017 4.062 4.384 4.062 4.198 773,023 +0.12(+2.89%)
Sep 01, 2017 4.053 4.161 4.020 4.080 229,667 +0.05(+1.35%)
Aug 31, 2017 3.980 4.080 3.953 4.025 218,034 +0.06(+1.60%)
Aug 30, 2017 3.926 3.989 3.907 3.962 132,929 +0.02(+0.46%)
Aug 29, 2017 3.926 3.971 3.907 3.944 77,815 -0.02(-0.46%)
Aug 28, 2017 3.926 3.989 3.907 3.962 246,078 +0.05(+1.39%)
Aug 25, 2017 3.917 3.944 3.860 3.907 106,356 -0.02(-0.46%)
Aug 24, 2017 3.980 3.989 3.898 3.926 174,753 +0.00(+0.00%)
Aug 23, 2017 3.853 3.944 3.808 3.926 414,921 +0.09(+2.36%)
Aug 22, 2017 3.835 3.898 3.817 3.835 201,381 +0.04(+0.95%)
Aug 21, 2017 3.907 3.935 3.781 3.799 220,682 -0.10(-2.56%)
Aug 18, 2017 3.898 3.935 3.808 3.898 172,977 +0.02(+0.47%)
Aug 17, 2017 4.071 4.107 3.871 3.880 210,561 -0.23(-5.52%)
Aug 16, 2017 4.216 4.216 4.062 4.107 171,876 -0.10(-2.37%)
Aug 15, 2017 4.252 4.297 4.161 4.207 284,443 -0.04(-0.85%)
Aug 14, 2017 4.261 4.352 4.198 4.243 295,316 +0.12(+2.86%)
Aug 11, 2017 3.989 4.179 3.971 4.125 183,571 +0.13(+3.17%)
Aug 10, 2017 4.370 4.379 3.980 3.998 571,100 -0.36(-8.32%)
Aug 09, 2017 4.406 4.452 4.261 4.361 328,037 -0.11(-2.43%)
Aug 08, 2017 4.442 4.578 4.352 4.470 211,817 +0.02(+0.41%)
Aug 07, 2017 4.488 4.515 4.315 4.451 421,938 -0.04(-0.81%)
Aug 04, 2017 4.696 4.742 4.470 4.488 391,175 -0.22(-4.62%)
Aug 03, 2017 4.606 4.814 4.334 4.705 888,091 +0.03(+0.58%)
Aug 02, 2017 5.023 5.041 4.669 4.678 376,111 -0.28(-5.67%)
Aug 01, 2017 4.823 4.959 4.714 4.959 236,850 +0.19(+3.99%)
Jul 31, 2017 4.914 4.932 4.723 4.769 288,366 -0.03(-0.57%)
Jul 28, 2017 4.878 4.887 4.678 4.796 270,408 -0.05(-1.12%)
Jul 27, 2017 4.995 5.004 4.790 4.850 226,917 -0.09(-1.83%)
Jul 26, 2017 5.050 5.059 4.923 4.941 167,443 -0.08(-1.62%)
Jul 25, 2017 4.986 5.050 4.986 5.023 205,963 +0.00(+0.00%)
Jul 24, 2017 5.004 5.050 4.923 5.023 266,988 +0.05(+0.91%)
Jul 21, 2017 4.850 4.986 4.719 4.977 287,606 +0.07(+1.48%)
Jul 20, 2017 5.086 4.850 4.905 441,363 -0.18(-3.57%)
Jul 19, 2017 4.950 5.104 4.941 5.086 315,084 +0.15(+2.94%)
Jul 18, 2017 4.959 4.959 4.950 4.941 226,735 +0.04(+0.74%)
Jul 17, 2017 4.832 4.941 4.742 4.905 357,082 +0.09(+1.88%)
Jul 14, 2017 5.004 5.014 4.642 4.814 526,117 -0.16(-3.28%)
Jul 13, 2017 4.950 5.014 4.905 4.977 413,197 +0.06(+1.29%)
Jul 12, 2017 4.868 4.968 4.823 4.914 427,107 +0.08(+1.69%)
Jul 11, 2017 4.669 4.850 4.630 4.832 419,098 +0.15(+3.09%)
Jul 10, 2017 4.642 4.714 4.578 4.687 434,461 +0.06(+1.37%)
Jul 07, 2017 4.515 4.669 4.515 4.624 508,683 +0.15(+3.24%)
Jul 06, 2017 4.352 4.524 4.325 4.479 370,212 +0.08(+1.86%)
Jul 05, 2017 4.297 4.424 4.270 4.397 402,001 +0.05(+1.25%)
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.