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, 2017 5.784 5.902 5.667 5.739 732,635 +0.04(+0.64%)
May 30, 2017 5.440 5.739 5.131 5.703 1,417,173 +0.24(+4.31%)
May 26, 2017 5.603 5.965 5.440 5.467 1,534,720 -0.14(-2.43%)
May 25, 2017 5.240 5.748 5.194 5.603 2,497,787 +0.41(+7.85%)
May 24, 2017 4.914 5.267 4.914 5.195 636,832 +0.26(+5.33%)
May 23, 2017 4.986 5.204 4.705 4.932 993,996 -0.02(-0.37%)
May 22, 2017 4.569 5.015 4.533 4.950 998,193 +0.43(+9.42%)
May 19, 2017 4.424 4.642 4.406 4.524 557,329 +0.14(+3.10%)
May 18, 2017 4.270 4.424 4.189 4.388 163,298 +0.05(+1.26%)
May 17, 2017 4.442 4.442 4.216 4.334 230,336 -0.15(-3.43%)
May 16, 2017 4.470 4.506 4.397 4.488 378,512 +0.05(+1.23%)
May 15, 2017 4.325 4.479 4.315 4.433 565,305 +0.17(+4.04%)
May 12, 2017 4.225 4.306 4.225 4.261 216,818 +0.04(+0.86%)
May 11, 2017 4.170 4.352 4.134 4.225 498,160 +0.09(+2.19%)
May 10, 2017 3.989 4.297 3.989 4.134 522,198 +0.18(+4.59%)
May 09, 2017 4.053 4.397 3.871 3.953 2,318,259 +0.30(+8.19%)
May 08, 2017 3.581 3.654 3.536 3.654 138,807 +0.07(+2.03%)
May 05, 2017 3.481 3.581 3.459 3.581 71,251 +0.10(+2.86%)
May 04, 2017 3.472 3.518 3.472 3.481 13,517 +0.02(+0.52%)
May 03, 2017 3.518 3.536 3.463 3.463 29,052 +0.00(+0.00%)
May 02, 2017 3.450 3.490 3.418 3.463 14,607 +0.00(+0.00%)
May 01, 2017 3.418 3.527 3.413 3.463 57,461 +0.09(+2.69%)
Apr 28, 2017 3.427 3.490 3.373 3.373 31,600 -0.06(-1.85%)
Apr 27, 2017 3.445 3.463 3.400 3.436 10,670 +0.02(+0.53%)
Apr 26, 2017 3.391 3.490 3.364 3.418 35,913 +0.04(+1.07%)
Apr 25, 2017 3.400 3.427 3.360 3.382 17,741 +0.02(+0.54%)
Apr 24, 2017 3.345 3.436 3.324 3.364 64,099 +0.02(+0.54%)
Apr 21, 2017 3.382 3.436 3.229 3.345 35,825 -0.01(-0.27%)
Apr 20, 2017 3.354 3.418 3.336 3.354 46,177 +0.00(+0.00%)
Apr 19, 2017 3.336 3.400 3.300 3.354 37,637 +0.05(+1.37%)
Apr 18, 2017 3.309 3.391 3.173 3.309 77,395 -0.11(-3.18%)
Apr 17, 2017 3.418 3.427 3.291 3.418 29,036 +0.04(+1.07%)
Apr 13, 2017 3.354 3.430 3.327 3.382 20,498 +0.05(+1.36%)
Apr 12, 2017 3.445 3.445 3.316 3.336 16,586 -0.08(-2.39%)
Apr 11, 2017 3.445 3.461 3.364 3.418 18,461 -0.03(-0.79%)
Apr 10, 2017 3.490 3.572 3.364 3.445 47,760 -0.02(-0.52%)
Apr 07, 2017 3.418 3.496 3.383 3.463 30,685 +0.08(+2.41%)
Apr 06, 2017 3.463 3.490 3.364 3.382 53,249 -0.06(-1.84%)
Apr 05, 2017 3.373 3.463 3.336 3.445 47,388 +0.07(+2.15%)
Apr 04, 2017 3.454 3.454 3.364 3.373 32,702 -0.05(-1.59%)
Apr 03, 2017 3.454 3.463 3.409 3.427 30,529 -0.03(-0.79%)
Mar 31, 2017 3.400 3.463 3.350 3.454 29,167 +0.08(+2.42%)
Mar 30, 2017 3.373 3.445 3.336 3.373 48,230 -0.01(-0.27%)
Mar 29, 2017 3.400 3.427 3.318 3.382 76,334 -0.05(-1.32%)
Mar 28, 2017 3.391 3.472 3.354 3.427 63,853 +0.02(+0.53%)
Mar 27, 2017 3.354 3.427 3.273 3.409 132,564 -0.07(-2.08%)
Mar 24, 2017 3.434 3.518 3.391 3.481 51,433 -0.02(-0.52%)
Mar 23, 2017 3.418 3.554 3.418 3.499 53,164 +0.09(+2.66%)
Mar 22, 2017 3.490 3.509 3.364 3.409 72,599 -0.11(-3.09%)
Mar 21, 2017 3.626 3.645 3.472 3.518 151,716 -0.10(-2.76%)
Mar 20, 2017 3.626 3.681 3.590 3.617 52,020 -0.05(-1.24%)
Mar 17, 2017 3.717 3.717 3.582 3.663 63,833 -0.03(-0.74%)
Mar 16, 2017 3.608 3.717 3.579 3.690 189,270 +0.11(+3.04%)
Mar 15, 2017 3.527 3.599 3.472 3.581 44,567 +0.02(+0.51%)
Mar 14, 2017 3.590 3.608 3.499 3.563 118,418 -0.05(-1.50%)
Mar 13, 2017 3.481 3.681 3.445 3.617 414,878 +0.17(+5.00%)
Mar 10, 2017 3.445 3.445 3.400 3.445 28,787 +0.02(+0.53%)
Mar 09, 2017 3.409 3.499 3.354 3.427 179,880 +0.04(+1.07%)
Mar 08, 2017 3.264 3.409 3.264 3.391 116,117 +0.17(+5.35%)
Mar 07, 2017 3.264 3.273 3.173 3.218 71,483 -0.01(-0.28%)
Mar 06, 2017 3.264 3.264 3.181 3.228 52,980 -0.05(-1.39%)
Mar 03, 2017 3.264 3.318 3.218 3.273 70,923 +0.07(+2.27%)
Mar 02, 2017 3.264 3.282 3.182 3.200 92,224 -0.01(-0.28%)
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.