Camtek Ltd (NQ: CAMT )

24.40 USD -0.34 (-1.37%)
Official Closing Price Updated: 4:42 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 24.54 24.75 24.17 24.40 112,488 -0.34(-1.37%)
Jan 14, 2021 24.15 24.93 24.06 24.74 144,300 +0.79(+3.30%)
Jan 13, 2021 23.94 24.06 23.61 23.95 253,077 +0.55(+2.35%)
Jan 12, 2021 23.25 23.49 22.91 23.40 77,250 +0.15(+0.65%)
Jan 11, 2021 23.12 23.37 22.54 23.25 227,143 +0.45(+1.97%)
Jan 08, 2021 23.67 23.85 22.64 22.80 124,800 -0.47(-2.02%)
Jan 07, 2021 21.66 23.35 21.66 23.27 330,096 +1.77(+8.23%)
Jan 06, 2021 21.64 22.11 20.53 21.50 379,028 -0.29(-1.33%)
Jan 05, 2021 21.84 22.52 21.72 21.79 229,160 -0.02(-0.09%)
Jan 04, 2021 22.50 22.61 21.08 21.81 194,514 -0.10(-0.46%)
Dec 31, 2020 21.91 21.91 21.91 125,202 +0.20(+0.92%)
Dec 30, 2020 21.00 21.79 21.00 21.71 125,202 +1.17(+5.70%)
Dec 29, 2020 21.60 21.72 20.30 20.54 174,441 -1.01(-4.69%)
Dec 28, 2020 21.69 21.90 21.07 21.55 172,534 +0.46(+2.18%)
Dec 24, 2020 21.11 21.35 20.41 21.09 92,500 +0.20(+0.96%)
Dec 23, 2020 20.30 21.67 20.30 20.89 298,990 +0.58(+2.86%)
Dec 22, 2020 20.19 20.40 20.02 20.31 101,233 +0.25(+1.25%)
Dec 21, 2020 19.70 20.06 19.50 20.06 146,002 +0.14(+0.70%)
Dec 18, 2020 19.78 20.09 19.68 19.92 244,200 +0.10(+0.50%)
Dec 17, 2020 20.24 20.26 19.64 19.82 122,732 -0.21(-1.05%)
Dec 16, 2020 20.25 20.32 19.82 20.03 72,819 -0.22(-1.09%)
Dec 15, 2020 20.29 20.50 20.01 20.25 149,490 +0.25(+1.25%)
Dec 14, 2020 20.10 20.49 19.98 20.00 141,174 -0.01(-0.05%)
Dec 11, 2020 19.94 20.04 19.52 20.01 128,600 +0.03(+0.15%)
Dec 10, 2020 19.77 20.43 19.69 19.98 88,071 +0.13(+0.65%)
Dec 09, 2020 20.50 21.08 19.73 19.85 172,552 -0.78(-3.78%)
Dec 08, 2020 20.82 21.08 19.90 20.63 229,883 -0.48(-2.27%)
Dec 07, 2020 20.00 21.13 19.99 21.11 451,770 +1.28(+6.45%)
Dec 04, 2020 18.64 19.86 18.57 19.83 201,300 +1.19(+6.38%)
Dec 03, 2020 18.79 19.13 18.51 18.64 193,492 +0.00(+0.00%)
Dec 02, 2020 18.65 18.92 18.30 18.64 203,623 -0.29(-1.53%)
Dec 01, 2020 18.98 19.12 18.72 18.93 146,893 +0.08(+0.42%)
Nov 30, 2020 19.02 19.25 18.51 18.85 176,099 -0.09(-0.48%)
Nov 27, 2020 18.65 18.95 18.56 18.94 66,000 +0.49(+2.66%)
Nov 25, 2020 18.36 18.53 18.05 18.45 199,900 +0.15(+0.82%)
Nov 24, 2020 18.83 18.88 17.92 18.30 360,399 -0.27(-1.45%)
Nov 23, 2020 18.85 18.99 18.37 18.57 225,652 -0.03(-0.16%)
Nov 20, 2020 18.93 18.95 18.26 18.60 285,100 -0.39(-2.05%)
Nov 19, 2020 18.50 19.36 18.26 18.99 1,971,046 +1.26(+7.11%)
Nov 18, 2020 19.12 19.83 17.72 17.73 546,363 -2.04(-10.32%)
Nov 17, 2020 20.19 20.19 19.47 19.77 116,909 -0.39(-1.93%)
Nov 16, 2020 19.95 20.56 19.69 20.16 162,141 +0.78(+4.02%)
Nov 13, 2020 19.11 20.10 18.63 19.38 230,700 +0.81(+4.36%)
Nov 12, 2020 18.85 18.99 18.36 18.57 82,643 -0.22(-1.17%)
Nov 11, 2020 18.17 19.13 18.07 18.79 153,789 +0.75(+4.16%)
Nov 10, 2020 18.33 18.39 17.87 18.04 141,661 -0.61(-3.27%)
Nov 09, 2020 19.75 19.82 18.62 18.65 150,068 -0.87(-4.46%)
Nov 06, 2020 19.52 19.66 19.22 19.52 78,100 -0.15(-0.76%)
Nov 05, 2020 20.06 20.30 19.39 19.67 165,895 -0.13(-0.66%)
Nov 04, 2020 18.50 19.97 18.41 19.80 290,590 +1.68(+9.27%)
Nov 03, 2020 17.76 18.27 17.76 18.12 98,104 +0.37(+2.08%)
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.