FinancialContent is the trusted provider of stock market information to the media industry.
Camtek Ltd (NQ: CAMT)
10.63 USD  +0.09 (+0.85%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 12, 2019 10.51 10.74 10.50 10.63 86,920 +0.09(+0.85%)
Dec 11, 2019 10.50 10.55 10.43 10.54 40,909 +0.06(+0.57%)
Dec 10, 2019 10.46 10.58 10.43 10.48 62,243 -0.01(-0.10%)
Dec 09, 2019 10.49 10.59 10.45 10.49 64,197 +0.09(+0.87%)
Dec 06, 2019 10.38 10.53 10.36 10.40 34,400 +0.13(+1.27%)
Dec 05, 2019 10.36 10.42 10.26 10.27 33,674 -0.07(-0.68%)
Dec 04, 2019 10.25 10.42 10.21 10.34 65,354 +0.19(+1.87%)
Dec 03, 2019 10.16 10.33 10.05 10.15 64,205 -0.20(-1.93%)
Dec 02, 2019 10.49 10.50 10.19 10.35 79,269 -0.20(-1.90%)
Nov 29, 2019 10.80 10.80 10.38 10.55 83,400 -0.24(-2.22%)
Nov 27, 2019 10.70 10.81 10.65 10.79 54,300 +0.16(+1.51%)
Nov 26, 2019 10.34 10.65 10.32 10.63 126,212 +0.29(+2.80%)
Nov 25, 2019 10.12 10.38 10.12 10.34 85,276 +0.29(+2.89%)
Nov 22, 2019 10.08 10.09 9.950 10.05 72,800 -0.08(-0.84%)
Nov 21, 2019 10.20 10.26 9.920 10.13 81,111 -0.10(-0.93%)
Nov 20, 2019 10.20 10.38 10.12 10.23 59,025 -0.03(-0.29%)
Nov 19, 2019 10.33 10.38 10.16 10.26 53,673 -0.02(-0.19%)
Nov 18, 2019 10.41 10.45 10.19 10.28 94,313 -0.10(-0.96%)
Nov 15, 2019 10.41 10.56 10.12 10.38 107,400 +0.04(+0.39%)
Nov 14, 2019 10.39 10.45 10.25 10.34 71,515 +0.09(+0.88%)
Nov 13, 2019 10.09 10.32 10.04 10.25 105,619 +0.15(+1.49%)
Nov 12, 2019 9.870 10.15 9.820 10.10 167,685 +0.21(+2.12%)
Nov 11, 2019 9.790 9.980 9.700 9.890 195,799 -0.01(-0.10%)
Nov 08, 2019 9.840 9.948 9.410 9.900 197,000 +0.04(+0.41%)
Nov 07, 2019 10.36 10.44 9.760 9.860 405,203 -0.91(-8.45%)
Nov 06, 2019 10.82 10.91 10.61 10.77 120,333 -0.05(-0.46%)
Nov 05, 2019 10.89 10.98 10.72 10.82 112,754 +0.00(+0.00%)
Nov 04, 2019 10.92 10.97 10.75 10.82 100,912 -0.11(-1.01%)
Nov 01, 2019 10.81 11.05 10.81 10.93 101,600 +0.14(+1.30%)
Oct 31, 2019 10.73 10.80 10.60 10.79 64,248 +0.00(+0.00%)
Oct 30, 2019 11.00 11.03 10.66 10.79 137,090 -0.21(-1.91%)
Oct 29, 2019 11.24 11.35 10.86 11.00 151,320 -0.24(-2.14%)
Oct 28, 2019 11.19 11.36 11.06 11.24 300,520 +0.16(+1.44%)
Oct 25, 2019 10.99 11.27 10.93 11.08 158,900 +0.10(+0.91%)
Oct 24, 2019 10.57 11.05 10.50 10.98 212,378 +0.49(+4.67%)
Oct 23, 2019 10.45 10.59 10.37 10.49 67,328 +0.00(+0.00%)
Oct 22, 2019 10.50 10.77 10.48 10.49 183,867 -0.06(-0.57%)
Oct 21, 2019 10.16 10.57 10.16 10.55 132,737 +0.38(+3.74%)
Oct 18, 2019 10.15 10.26 10.01 10.17 46,300 +0.02(+0.20%)
Oct 17, 2019 10.07 10.20 9.930 10.15 77,556 +0.20(+2.01%)
Oct 16, 2019 10.01 10.21 9.850 9.950 105,340 -0.13(-1.29%)
Oct 15, 2019 10.03 10.39 10.03 10.08 490,147 +0.12(+1.15%)
Oct 14, 2019 10.07 10.07 9.850 9.965 48,368 -0.04(-0.35%)
Oct 11, 2019 10.10 10.19 9.970 10.00 119,800 +0.02(+0.20%)
Oct 10, 2019 10.02 10.30 9.950 9.980 216,217 -0.02(-0.20%)
Oct 09, 2019 9.490 10.07 9.490 10.00 210,579 +0.56(+5.93%)
Oct 08, 2019 9.700 9.700 9.420 9.440 33,097 -0.37(-3.77%)
Oct 07, 2019 9.720 9.900 9.700 9.810 61,572 +0.11(+1.13%)
Oct 04, 2019 9.640 9.749 9.530 9.700 54,600 +0.07(+0.73%)
Oct 03, 2019 9.520 9.720 9.360 9.630 80,454 +0.24(+2.56%)
Oct 02, 2019 9.370 9.430 9.080 9.390 175,791 +0.01(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.