Camtek Ltd (NQ: CAMT)
3.100 USD  +0.090 (+2.99%)
Official Closing Price  /  Updated: 5:20 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 25, 2014 3.230 3.280 3.060 3.100 597,204 +0.09(+2.99%)
Nov 24, 2014 3.090 3.100 2.870 3.010 414,247 +0.10(+3.44%)
Nov 21, 2014 2.970 2.970 2.840 2.910 53,515 -0.02(-0.68%)
Nov 20, 2014 2.930 2.990 2.900 2.930 60,457 +0.01(+0.34%)
Nov 19, 2014 2.910 2.960 2.840 2.920 235,804 +0.02(+0.69%)
Nov 18, 2014 2.930 2.980 2.900 2.900 91,128 -0.08(-2.68%)
Nov 17, 2014 2.970 3.080 2.900 2.980 60,416 -0.07(-2.30%)
Nov 14, 2014 2.920 3.060 2.910 3.050 96,003 +0.10(+3.39%)
Nov 13, 2014 3.160 3.160 2.930 2.950 165,864 -0.10(-3.28%)
Nov 12, 2014 2.850 3.080 2.750 3.050 347,857 +0.14(+4.81%)
Nov 11, 2014 3.050 3.070 2.840 2.910 578,381 -0.18(-5.83%)
Nov 10, 2014 3.160 3.170 3.080 3.090 114,841 -0.13(-4.04%)
Nov 07, 2014 3.230 3.230 3.140 3.220 86,120 -0.01(-0.31%)
Nov 06, 2014 3.280 3.280 3.100 3.230 161,862 -0.05(-1.52%)
Nov 05, 2014 3.180 3.300 3.131 3.280 211,496 +0.15(+4.79%)
Nov 04, 2014 3.200 3.270 3.030 3.130 477,247 -0.07(-2.19%)
Nov 03, 2014 3.340 3.360 3.110 3.200 313,863 -0.11(-3.32%)
Oct 31, 2014 3.330 3.420 3.280 3.310 183,732 +0.01(+0.30%)
Oct 30, 2014 3.550 3.570 3.280 3.300 343,012 -0.31(-8.59%)
Oct 29, 2014 3.680 3.750 3.530 3.610 368,045 -0.34(-8.61%)
Oct 28, 2014 3.880 4.020 3.879 3.950 393,087 +0.10(+2.60%)
Oct 27, 2014 3.670 3.960 3.710 3.850 177,409 +0.14(+3.77%)
Oct 24, 2014 3.770 3.900 3.710 3.710 139,550 -0.07(-1.85%)
Oct 23, 2014 3.800 3.620 3.780 88,072 +0.20(+5.59%)
Oct 22, 2014 3.580 3.580 82,509 -0.17(-4.53%)
Oct 21, 2014 3.690 3.790 3.590 3.750 156,730 +0.13(+3.59%)
Oct 20, 2014 3.690 3.510 3.620 75,664 +0.11(+3.13%)
Oct 17, 2014 3.470 3.600 3.470 3.510 124,233 +0.06(+1.74%)
Oct 16, 2014 3.250 3.460 3.250 3.450 110,904 +0.11(+3.30%)
Oct 15, 2014 3.270 3.410 3.210 3.340 167,142 +0.01(+0.30%)
Oct 14, 2014 3.390 3.470 3.310 3.330 100,220 -0.03(-0.89%)
Oct 13, 2014 3.340 3.420 3.270 3.360 158,878 +0.03(+0.90%)
Oct 10, 2014 3.530 3.540 3.300 3.330 320,125 -0.23(-6.46%)
Oct 09, 2014 3.700 3.790 3.540 3.560 138,747 -0.21(-5.57%)
Oct 08, 2014 3.550 3.800 3.512 3.770 169,488 +0.21(+5.90%)
Oct 07, 2014 3.530 3.690 3.490 3.560 97,008 -0.03(-0.84%)
Oct 06, 2014 3.700 3.700 3.580 3.590 108,081 -0.13(-3.49%)
Oct 03, 2014 3.610 3.730 3.610 3.720 87,941 +0.12(+3.33%)
Oct 02, 2014 3.610 3.650 3.450 3.600 207,590 +0.00(+0.00%)
Oct 01, 2014 3.830 3.850 3.540 3.600 349,481 -0.33(-8.40%)
Sep 30, 2014 3.690 3.965 3.610 3.930 502,820 +0.25(+6.79%)
Sep 29, 2014 3.580 3.750 3.550 3.680 244,839 +0.07(+1.94%)
Sep 26, 2014 3.570 3.640 3.500 3.610 177,312 +0.03(+0.84%)
Sep 25, 2014 3.550 3.590 3.480 3.580 193,561 +0.03(+0.85%)
Sep 24, 2014 3.520 3.600 3.450 3.550 160,093 +0.08(+2.31%)
Sep 23, 2014 3.520 3.650 3.450 3.470 595,810 +0.00(+0.00%)
Sep 22, 2014 3.630 3.630 3.430 3.470 366,410 -0.15(-4.14%)
Sep 19, 2014 3.650 3.790 3.620 3.620 268,432 -0.06(-1.63%)
Sep 18, 2014 3.770 3.830 3.620 3.680 233,352 -0.05(-1.34%)
Sep 17, 2014 3.750 3.890 3.720 3.730 411,148 +0.05(+1.36%)
Sep 16, 2014 3.680 3.790 3.620 3.680 247,091 -0.05(-1.34%)
Sep 15, 2014 3.940 3.951 3.653 3.730 708,947 -0.22(-5.57%)
Sep 12, 2014 4.060 4.100 3.930 3.950 315,934 -0.08(-1.99%)
Sep 11, 2014 4.130 4.150 4.000 4.030 725,086 -0.12(-2.89%)
Sep 10, 2014 4.450 4.700 4.060 4.150 4,627,152 +0.22(+5.60%)
Sep 09, 2014 4.040 4.050 3.870 3.930 486,906 -0.08(-2.00%)
Sep 08, 2014 4.220 4.280 3.980 4.010 481,451 -0.19(-4.52%)
Sep 05, 2014 4.420 4.430 4.100 4.200 419,701 -0.23(-5.19%)
Sep 04, 2014 4.360 4.570 4.270 4.430 1,104,029 +0.17(+3.99%)
Sep 03, 2014 4.150 4.640 4.150 4.260 1,421,883 +0.11(+2.65%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here