Camtek Ltd (NQ: CAMT )

36.96 USD -0.22 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 37.13 37.34 36.39 36.96 272,260 -0.22(-0.59%)
Jun 15, 2021 38.31 38.35 36.89 37.18 271,048 -1.46(-3.78%)
Jun 14, 2021 39.00 39.24 38.17 38.64 253,243 -0.17(-0.44%)
Jun 11, 2021 38.39 39.05 38.01 38.81 128,281 +0.65(+1.70%)
Jun 10, 2021 39.00 39.02 37.50 38.16 220,437 -1.02(-2.60%)
Jun 09, 2021 39.50 40.47 39.14 39.18 285,933 +0.25(+0.64%)
Jun 08, 2021 38.38 39.51 38.13 38.93 384,472 +1.93(+5.22%)
Jun 07, 2021 37.29 37.36 36.41 37.00 304,558 -0.42(-1.12%)
Jun 04, 2021 36.86 38.08 36.63 37.42 304,876 +0.79(+2.16%)
Jun 03, 2021 36.71 37.46 36.25 36.63 357,156 -1.14(-3.02%)
Jun 02, 2021 36.35 38.14 36.32 37.77 518,134 +1.14(+3.11%)
Jun 01, 2021 36.38 36.80 36.19 36.63 314,740 +0.16(+0.44%)
May 28, 2021 35.40 36.81 34.71 36.47 309,851 +0.97(+2.73%)
May 27, 2021 35.63 36.00 35.00 35.50 246,915 +0.10(+0.28%)
May 26, 2021 35.35 35.79 34.85 35.40 259,722 +0.41(+1.17%)
May 25, 2021 35.00 36.10 34.83 34.99 475,064 -0.36(-1.02%)
May 24, 2021 32.42 35.65 32.27 35.35 1,047,162 +2.95(+9.10%)
May 21, 2021 31.20 32.40 30.46 32.40 554,368 +1.65(+5.37%)
May 20, 2021 29.02 30.81 28.96 30.75 291,403 +2.10(+7.33%)
May 19, 2021 26.74 28.77 26.74 28.65 208,624 +1.06(+3.84%)
May 18, 2021 27.53 28.17 27.18 27.59 222,962 +0.37(+1.36%)
May 17, 2021 27.15 27.80 26.50 27.22 312,276 -0.14(-0.51%)
May 14, 2021 27.07 27.75 26.54 27.36 239,821 +0.92(+3.48%)
May 13, 2021 27.66 28.06 26.03 26.44 388,931 -0.64(-2.36%)
May 12, 2021 28.36 28.52 26.90 27.08 216,205 -1.82(-6.30%)
May 11, 2021 27.67 29.30 26.85 28.90 324,972 -0.73(-2.46%)
May 10, 2021 31.60 31.89 29.32 29.63 370,087 -1.39(-4.48%)
May 07, 2021 30.25 31.61 29.83 31.02 268,193 +1.02(+3.40%)
May 06, 2021 31.31 31.61 29.32 30.00 649,226 -1.50(-4.76%)
May 05, 2021 32.51 33.02 31.13 31.50 459,834 -0.28(-0.88%)
May 04, 2021 33.34 33.39 31.36 31.78 358,816 -1.88(-5.59%)
May 03, 2021 34.44 34.75 32.89 33.66 190,900 -0.40(-1.17%)
Apr 30, 2021 34.16 34.73 33.56 34.06 144,100 -0.63(-1.82%)
Apr 29, 2021 35.76 36.14 33.49 34.69 314,401 -0.17(-0.49%)
Apr 28, 2021 34.77 35.65 33.30 34.86 425,091 +0.75(+2.20%)
Apr 27, 2021 34.06 34.38 33.38 34.11 498,235 +0.33(+0.98%)
Apr 26, 2021 33.08 34.22 32.83 33.78 212,381 +0.70(+2.12%)
Apr 23, 2021 31.80 33.58 31.67 33.08 112,100 +1.31(+4.12%)
Apr 22, 2021 32.08 32.25 31.19 31.77 116,250 -0.23(-0.72%)
Apr 21, 2021 30.51 32.00 30.29 32.00 164,794 +1.32(+4.30%)
Apr 20, 2021 30.48 31.18 29.84 30.68 216,556 +0.27(+0.89%)
Apr 19, 2021 33.00 33.05 30.04 30.41 380,624 -2.51(-7.62%)
Apr 16, 2021 32.20 33.27 31.32 32.92 125,200 +0.80(+2.49%)
Apr 15, 2021 33.89 33.89 32.01 32.12 333,327 -1.25(-3.75%)
Apr 14, 2021 33.69 34.52 33.14 33.37 172,596 -0.28(-0.83%)
Apr 13, 2021 34.56 35.24 32.87 33.65 302,153 -0.38(-1.12%)
Apr 12, 2021 32.12 34.73 31.43 34.03 872,240 +1.30(+3.97%)
Apr 09, 2021 32.98 33.15 32.23 32.73 104,400 -0.52(-1.56%)
Apr 08, 2021 34.17 34.25 32.92 33.25 118,677 -0.26(-0.78%)
Apr 07, 2021 33.22 34.66 32.79 33.51 143,841 +0.25(+0.75%)
Apr 06, 2021 33.20 33.90 32.80 33.26 166,037 +0.08(+0.24%)
Apr 05, 2021 33.27 34.37 32.87 33.18 338,488 +0.24(+0.73%)
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.