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

Camtek Ltd (NQ: CAMT )

78.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2009 0.5010 0.5566 0.4824 0.4824 16,842 +0.03(+6.12%)
Apr 29, 2009 0.5000 0.5000 0.4545 0.4546 485 +0.03(+6.52%)
Apr 28, 2009 0.5195 0.5195 0.4267 0.4267 2,802 +0.01(+2.22%)
Apr 27, 2009 0.4175 0.4175 0.4175 0.4175 1,077 -0.04(-8.16%)
Apr 24, 2009 0.4175 0.4917 0.4175 0.4546 3,081 +0.00(+0.00%)
Apr 23, 2009 0.4175 0.4546 0.4175 0.4546 6,536 -0.01(-2.00%)
Apr 22, 2009 0.4545 0.4824 0.4545 0.4638 1,832 +0.04(+8.70%)
Apr 21, 2009 0.4175 0.4267 0.4175 0.4267 9,400 +0.00(+0.00%)
Apr 20, 2009 0.4546 0.4638 0.4184 0.4267 11,684 -0.02(-4.17%)
Apr 17, 2009 0.4731 0.4731 0.4175 0.4453 10,742 -0.03(-5.90%)
Apr 16, 2009 0.4082 0.5010 0.4082 0.4732 24,074 +0.08(+21.48%)
Apr 15, 2009 0.3989 0.4082 0.3804 0.3895 1,994 +0.01(+2.41%)
Apr 14, 2009 0.3622 0.3804 0.3622 0.3804 1,886 -0.00(-1.20%)
Apr 13, 2009 0.3445 0.3896 0.3445 0.3850 20,265 +0.02(+6.41%)
Apr 09, 2009 0.3435 0.3618 0.3435 0.3618 4,419 +0.02(+6.38%)
Apr 08, 2009 0.3401 0.3524 0.3400 0.3401 7,545 -0.01(-3.53%)
Apr 07, 2009 0.3350 0.3525 0.3350 0.3525 3,880 +0.00(+0.03%)
Apr 06, 2009 0.3340 0.3524 0.3247 0.3524 7,989 +0.00(+0.24%)
Apr 03, 2009 0.3340 0.3525 0.3249 0.3516 10,132 +0.02(+5.25%)
Apr 02, 2009 0.3432 0.3432 0.3341 0.3341 22,044 +0.00(+0.03%)
Apr 01, 2009 0.3248 0.3340 0.3248 0.3340 3,880 +0.01(+2.86%)
Mar 31, 2009 0.3154 0.3247 0.3071 0.3247 5,174 +0.01(+2.94%)
Mar 30, 2009 0.3061 0.3154 0.3061 0.3154 16,923 +0.01(+3.03%)
Mar 26, 2009 0.2970 0.3154 0.2876 0.3061 9,863 +0.01(+3.13%)
Mar 25, 2009 0.3061 0.3061 0.2690 0.2969 33,200 +0.02(+6.67%)
Mar 23, 2009 0.2783 0.2783 0.2783 0.2783 0 +0.00(+0.00%)
Mar 20, 2009 0.2505 0.2969 0.2505 0.2783 862 +0.03(+11.11%)
Mar 19, 2009 0.2830 0.2691 0.2423 0.2505 1,195 -0.02(-6.93%)
Mar 18, 2009 0.2830 0.2830 0.2691 0.2691 765 +0.00(+0.03%)
Mar 17, 2009 0.3061 0.3340 0.2690 0.2690 27,163 -0.04(-12.09%)
Mar 16, 2009 0.2876 0.3061 0.2783 0.3060 13,150 +0.02(+6.45%)
Mar 13, 2009 0.2772 0.2969 0.2772 0.2875 7,438 +0.05(+19.19%)
Mar 12, 2009 0.2876 0.2876 0.2412 0.2412 1,401 +0.01(+4.00%)
Mar 11, 2009 0.2319 0.2319 0.2319 0.2319 431 -0.02(-7.41%)
Mar 10, 2009 0.2690 0.2690 0.2319 0.2505 5,497 -0.01(-3.57%)
Mar 09, 2009 0.2783 0.2876 0.2598 0.2598 5,820 +0.00(+0.14%)
Mar 06, 2009 0.2783 0.2783 0.1948 0.2594 196,615 -0.04(-12.62%)
Mar 05, 2009 0.2681 0.3061 0.2505 0.2969 12,417 -0.04(-11.11%)
Mar 04, 2009 0.2969 0.3618 0.2969 0.3340 11,426 -0.02(-5.26%)
Mar 02, 2009 0.3618 0.3618 0.3525 0.3525 754 +0.01(+2.70%)
Feb 26, 2009 0.3432 0.3432 0.3432 0.3432 0 -0.02(-5.13%)
Feb 25, 2009 0.4082 0.4546 0.3247 0.3618 133,234 -0.03(-7.17%)
Feb 24, 2009 0.3711 0.3988 0.3711 0.3897 36,326 +0.02(+5.03%)
Feb 23, 2009 0.3711 0.3711 0.3711 0.3711 646 +0.01(+2.56%)
Feb 20, 2009 0.3525 0.3711 0.3525 0.3618 32,823 +0.02(+5.41%)
Feb 19, 2009 0.3340 0.3432 0.3340 0.3432 17,418 +0.04(+12.12%)
Feb 18, 2009 0.3061 0.3432 0.2516 0.3061 5,713 -0.01(-2.94%)
Feb 17, 2009 0.3617 0.3617 0.3154 0.3154 431 +0.00(+0.00%)
Feb 13, 2009 0.3154 0.3525 0.3154 0.3154 4,635 -0.02(-5.56%)
Feb 12, 2009 0.3340 0.3340 0.3340 0.3340 431 +0.01(+2.86%)
Feb 11, 2009 0.3340 0.3340 0.3247 0.3247 5,497 -0.01(-2.78%)
Feb 10, 2009 0.3340 0.3340 0.3340 0.3340 27,056 -0.02(-5.26%)
Feb 09, 2009 0.3525 0.3525 0.3525 0.3525 2,154 +0.00(+0.00%)
Feb 05, 2009 0.3432 0.3525 0.3525 0.3525 3,341 -0.01(-2.56%)
Feb 04, 2009 0.3618 0.3618 0.3618 0.3618 0 +0.00(+0.00%)
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.