Camtek Ltd (NQ: CAMT)
4.140 USD  +0.010 (+0.24%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 22, 2014 4.160 4.370 4.100 4.140 763,159 +0.01(+0.24%)
Aug 21, 2014 3.930 4.250 3.860 4.130 2,020,976 +0.36(+9.55%)
Aug 20, 2014 3.684 3.830 3.680 3.770 298,709 +0.06(+1.62%)
Aug 19, 2014 3.660 3.730 3.600 3.710 193,167 +0.05(+1.37%)
Aug 18, 2014 3.720 3.820 3.660 3.660 213,772 -0.09(-2.40%)
Aug 15, 2014 3.870 3.940 3.710 3.750 351,123 -0.06(-1.57%)
Aug 14, 2014 3.650 3.845 3.640 3.810 391,828 +0.15(+4.10%)
Aug 13, 2014 3.650 3.760 3.610 3.660 486,940 +0.08(+2.23%)
Aug 12, 2014 3.610 3.730 3.550 3.580 231,400 +0.00(+0.00%)
Aug 11, 2014 3.570 3.640 3.490 3.580 216,814 +0.05(+1.42%)
Aug 08, 2014 3.490 3.570 3.450 3.530 292,162 +0.00(+0.00%)
Aug 07, 2014 3.590 3.680 3.500 3.530 278,333 +0.06(+1.73%)
Aug 06, 2014 3.500 3.540 3.450 3.470 228,914 -0.08(-2.25%)
Aug 05, 2014 3.500 3.640 3.500 3.550 179,345 +0.03(+0.85%)
Aug 04, 2014 3.680 3.730 3.500 3.520 403,535 -0.11(-3.03%)
Aug 01, 2014 3.690 3.740 3.520 3.630 447,782 -0.08(-2.16%)
Jul 31, 2014 3.750 3.819 3.630 3.710 516,766 -0.04(-1.07%)
Jul 30, 2014 3.900 3.940 3.710 3.750 573,090 -0.19(-4.82%)
Jul 29, 2014 4.020 4.350 3.900 3.940 6,361,197 +0.51(+14.87%)
Jul 28, 2014 3.570 3.600 3.370 3.430 341,310 -0.08(-2.28%)
Jul 25, 2014 3.510 3.540 3.420 3.510 160,514 -0.01(-0.28%)
Jul 24, 2014 3.590 3.690 3.500 3.520 363,182 -0.08(-2.22%)
Jul 23, 2014 3.650 3.660 3.570 3.600 222,244 -0.06(-1.64%)
Jul 22, 2014 3.790 3.850 3.640 3.660 400,009 -0.16(-4.19%)
Jul 21, 2014 3.670 4.000 3.650 3.820 1,058,101 +0.21(+5.82%)
Jul 18, 2014 3.590 3.700 3.490 3.610 590,252 -0.04(-1.10%)
Jul 17, 2014 3.810 3.900 3.630 3.650 432,107 -0.08(-2.14%)
Jul 16, 2014 4.040 4.040 3.700 3.730 549,299 -0.22(-5.57%)
Jul 15, 2014 4.090 4.140 3.938 3.950 319,455 -0.19(-4.59%)
Jul 14, 2014 4.180 4.250 4.040 4.140 338,984 -0.04(-0.96%)
Jul 11, 2014 3.970 4.420 3.970 4.180 1,533,325 +0.18(+4.50%)
Jul 10, 2014 4.050 4.180 3.900 4.000 712,476 -0.22(-5.21%)
Jul 09, 2014 4.450 4.670 4.050 4.220 3,165,654 +0.09(+2.18%)
Jul 08, 2014 4.530 4.710 4.100 4.130 6,513,015 -0.89(-17.73%)
Jul 07, 2014 3.450 5.140 3.420 5.020 20,885,515 +1.82(+56.87%)
Jul 03, 2014 3.200 3.200 3.200 0 -0.08(-2.44%)
Jul 02, 2014 3.340 3.420 3.220 3.280 149,664 -0.05(-1.50%)
Jul 01, 2014 3.170 3.560 3.150 3.330 516,710 +0.14(+4.39%)
Jun 30, 2014 3.240 3.240 3.150 3.190 101,593 -0.11(-3.33%)
Jun 27, 2014 3.340 3.390 3.270 3.300 38,899 -0.05(-1.49%)
Jun 26, 2014 3.220 3.360 3.200 3.350 95,909 +0.08(+2.45%)
Jun 25, 2014 3.200 3.290 3.160 3.270 36,156 +0.06(+1.87%)
Jun 24, 2014 3.380 3.380 3.190 3.210 163,900 -0.15(-4.46%)
Jun 23, 2014 3.200 3.450 3.200 3.360 273,104 +0.20(+6.33%)
Jun 20, 2014 3.130 3.160 3.090 3.160 30,745 +0.04(+1.28%)
Jun 19, 2014 3.140 3.200 3.090 3.120 48,181 -0.03(-0.95%)
Jun 18, 2014 3.060 3.150 3.040 3.150 62,445 +0.05(+1.61%)
Jun 17, 2014 3.010 3.110 3.010 3.100 56,051 +0.06(+1.97%)
Jun 16, 2014 3.040 3.100 2.980 3.040 105,908 -0.09(-2.88%)
Jun 13, 2014 3.120 3.150 3.030 3.130 30,469 -0.01(-0.32%)
Jun 12, 2014 3.080 3.170 3.080 3.140 82,385 +0.05(+1.62%)
Jun 11, 2014 3.180 3.180 3.080 3.090 133,479 -0.07(-2.22%)
Jun 10, 2014 3.220 3.250 3.130 3.160 145,337 -0.16(-4.82%)
Jun 06, 2014 3.230 3.447 3.230 3.320 117,510 +0.11(+3.43%)
Jun 05, 2014 3.200 3.267 3.200 3.210 61,463 +0.00(+0.00%)
Jun 04, 2014 3.190 3.240 3.160 3.210 40,655 +0.05(+1.58%)
Jun 03, 2014 3.210 3.250 3.150 3.160 38,890 -0.05(-1.56%)
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