Skip to main content

Camtek Ltd (NQ: CAMT )

118.55 -0.72 (-0.60%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 120.54 122.93 118.96 119.27 488,133 -1.79(-1.48%)
Jun 17, 2024 114.76 121.66 113.75 121.06 662,077 +7.46(+6.57%)
Jun 14, 2024 115.99 116.99 113.20 113.60 338,520 -3.41(-2.91%)
Jun 13, 2024 116.00 118.23 115.22 117.01 425,769 +1.51(+1.31%)
Jun 12, 2024 112.11 116.89 112.11 115.50 424,400 +3.35(+2.99%)
Jun 11, 2024 110.74 112.80 109.70 112.15 296,193 +0.60(+0.54%)
Jun 10, 2024 108.99 113.34 108.30 111.55 402,859 +2.13(+1.95%)
Jun 07, 2024 108.00 110.74 106.87 109.42 490,982 +2.78(+2.61%)
Jun 06, 2024 108.70 108.80 104.69 106.64 466,553 -1.93(-1.78%)
Jun 05, 2024 103.70 109.00 103.43 108.57 395,980 +6.72(+6.60%)
Jun 04, 2024 102.52 103.16 99.90 101.85 282,844 +0.09(+0.09%)
Jun 03, 2024 103.56 103.81 98.03 101.76 499,283 -0.65(-0.63%)
May 31, 2024 105.48 106.28 98.69 102.41 700,837 -2.95(-2.80%)
May 30, 2024 108.86 108.86 105.05 105.36 344,040 -3.19(-2.94%)
May 29, 2024 106.66 109.49 105.47 108.55 588,870 +0.63(+0.58%)
May 28, 2024 107.65 108.84 105.29 107.92 347,904 +2.07(+1.96%)
May 24, 2024 104.99 106.78 103.89 105.85 299,608 +1.64(+1.57%)
May 23, 2024 105.37 105.92 102.40 104.21 455,139 +1.33(+1.29%)
May 22, 2024 101.88 103.95 101.55 102.88 620,862 +2.03(+2.01%)
May 21, 2024 99.05 102.73 99.00 100.85 350,309 +1.00(+1.00%)
May 20, 2024 97.00 100.67 96.94 99.85 315,685 +2.75(+2.83%)
May 17, 2024 97.45 98.79 96.15 97.10 223,712 -0.54(-0.55%)
May 16, 2024 97.48 99.58 96.82 97.64 523,961 -2.75(-2.74%)
May 15, 2024 94.87 100.95 94.70 100.39 1,004,476 +6.28(+6.67%)
May 14, 2024 92.77 94.56 92.50 94.11 361,337 +1.24(+1.34%)
May 13, 2024 90.00 92.88 89.00 92.87 516,953 +2.41(+2.66%)
May 10, 2024 93.50 94.90 89.31 90.46 409,701 -1.16(-1.27%)
May 09, 2024 91.00 95.13 87.70 91.62 1,270,943 +7.25(+8.59%)
May 08, 2024 83.40 84.89 83.13 84.37 543,316 -0.05(-0.06%)
May 07, 2024 84.53 86.25 83.40 84.42 601,795 -0.05(-0.06%)
May 06, 2024 84.43 85.67 83.74 84.47 455,285 +1.19(+1.43%)
May 03, 2024 81.36 84.38 81.35 83.28 211,300 +3.26(+4.07%)
May 02, 2024 81.03 81.69 78.93 80.02 452,953 +1.14(+1.45%)
May 01, 2024 80.63 81.35 78.15 78.88 309,175 -2.09(-2.58%)
Apr 30, 2024 82.56 83.24 80.97 80.97 127,024 -1.73(-2.09%)
Apr 29, 2024 82.00 83.00 80.80 82.70 155,361 +0.54(+0.66%)
Apr 26, 2024 80.73 83.35 80.36 82.16 256,855 +3.30(+4.18%)
Apr 25, 2024 77.13 79.61 76.21 78.86 259,795 +1.40(+1.81%)
Apr 24, 2024 77.40 79.68 76.15 77.46 286,965 +0.79(+1.03%)
Apr 23, 2024 76.45 77.43 76.00 76.67 153,434 +0.80(+1.05%)
Apr 22, 2024 75.35 76.05 73.06 75.87 411,124 +1.19(+1.59%)
Apr 19, 2024 78.15 78.48 72.48 74.68 643,801 -4.49(-5.67%)
Apr 18, 2024 80.03 82.50 78.72 79.17 348,138 -1.19(-1.48%)
Apr 17, 2024 83.23 83.52 79.89 80.36 290,767 -3.15(-3.77%)
Apr 16, 2024 80.34 84.97 80.34 83.51 389,626 +5.05(+6.44%)
Apr 15, 2024 80.75 80.75 77.70 78.46 377,395 -0.07(-0.09%)
Apr 12, 2024 78.87 79.35 77.16 78.53 299,022 -2.46(-3.04%)
Apr 11, 2024 80.32 81.54 78.68 80.99 191,746 +0.85(+1.06%)
Apr 10, 2024 78.54 81.19 78.38 80.14 344,335 +0.06(+0.07%)
Apr 09, 2024 80.79 80.91 77.60 80.08 289,575 +0.13(+0.16%)
Apr 08, 2024 79.41 81.76 78.95 79.95 264,538 +1.56(+1.99%)
Apr 05, 2024 78.06 81.11 78.02 78.39 429,519 +0.64(+0.82%)
Apr 04, 2024 82.63 84.94 77.47 77.75 444,960 -4.17(-5.09%)
Apr 03, 2024 80.35 82.73 80.27 81.92 350,314 +1.02(+1.26%)
Apr 02, 2024 81.52 81.83 78.27 80.90 314,277 -1.66(-2.01%)
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.