CAMT

Camtek Historical Data

CAMT Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 20 2021 30.68 0.27 0.89% 30.48 31.18 29.84 216,430
Apr 19 2021 30.41 -2.51 -7.62% 32.90 33.05 30.04 380,624
Apr 16 2021 32.92 0.80 2.49% 32.20 33.27 31.32 124,973
Apr 15 2021 32.12 -1.25 -3.75% 33.89 33.89 32.01 333,327
Apr 14 2021 33.37 -0.28 -0.83% 33.69 34.52 33.14 172,596
Apr 13 2021 33.65 -0.38 -1.12% 34.56 35.24 32.87 302,053
Apr 12 2021 34.03 1.30 3.97% 32.12 34.73 31.43 870,895
Apr 09 2021 32.73 -0.52 -1.56% 32.98 33.15 32.23 104,440
Apr 08 2021 33.25 -0.26 -0.78% 34.17 34.25 32.92 118,677
Apr 07 2021 33.51 0.25 0.75% 33.22 34.66 32.79 143,725
Apr 06 2021 33.26 0.08 0.24% 33.20 33.90 32.80 165,887
Apr 05 2021 33.18 0.24 0.73% 33.27 34.37 32.8724 338,488
Apr 02 2021 32.94 0.00 +0.00% 31.30 33.1675 31.10 0
Apr 01 2021 32.94 3.04 10.17% 31.30 33.1675 31.10 457,246
Mar 31 2021 29.90 1.62 5.73% 28.83 30.44 28.6401 182,144
Mar 30 2021 28.28 -0.17 -0.6% 28.45 28.75 27.88 136,524
Mar 29 2021 28.45 -1.04 -3.53% 29.31 29.50 27.70 133,222
Mar 26 2021 29.49 1.36 4.83% 28.22 30.12 27.37 241,518
Mar 25 2021 28.13 -0.04 -0.14% 27.72 28.16 27.15 144,058
Mar 24 2021 28.17 0.07 0.25% 28.70 29.40 28.15 187,760
Mar 23 2021 28.10 -1.30 -4.42% 29.33 29.33 27.7356 138,376
Mar 22 2021 29.40 0.67 2.33% 29.23 29.95 29.07 109,772
Mar 19 2021 28.73 -0.07 -0.24% 28.70 29.07 28.00 266,113
Mar 18 2021 28.80 -2.19 -7.07% 30.32 30.34 28.61 349,255
Mar 17 2021 30.99 -0.59 -1.87% 30.70 31.68 30.41 249,981
Mar 16 2021 31.58 0.05 0.16% 31.68 32.33 31.18 248,560
Mar 15 2021 31.53 -0.27 -0.85% 31.90 32.11 30.90 348,705
Mar 12 2021 31.80 3.05 10.61% 28.09 32.50 27.50 1,424,720
Mar 11 2021 28.75 0.90 3.23% 27.75 29.07 27.65 251,938
Mar 10 2021 27.85 -0.18 -0.64% 28.50 29.08 27.61 222,052
Mar 09 2021 28.03 2.64 10.4% 26.74 28.29 26.74 296,057
Mar 08 2021 25.39 -0.84 -3.2% 25.80 26.50 25.10 303,658
Mar 05 2021 26.23 0.10 0.38% 26.73 26.9499 24.01 338,458
Mar 04 2021 26.13 -2.76 -9.55% 28.59 28.60 25.3776 372,867
Mar 03 2021 28.89 0.22 0.77% 28.72 29.18 27.77 473,384
Mar 02 2021 28.67 -1.02 -3.44% 29.75 29.78 28.06 1,549,988
Mar 01 2021 29.69 2.09 7.57% 28.40 29.99 28.35 356,741
Feb 26 2021 27.60 1.36 5.18% 26.86 28.12 26.27 282,851
Feb 25 2021 26.24 -2.55 -8.86% 27.89 28.31 26.10 213,438
Feb 24 2021 28.79 1.51 5.54% 27.66 28.9399 27.27 262,406
Feb 23 2021 27.28 -1.35 -4.72% 27.47 27.84 25.9873 294,587
Feb 22 2021 28.63 -1.23 -4.12% 29.39 29.98 28.29 135,379
Feb 19 2021 29.86 0.75 2.59% 29.48 30.39 29.30 135,359
Feb 18 2021 29.105 0.00 0.02% 28.78 29.28 28.30 160,805
Feb 17 2021 29.10 -0.23 -0.78% 29.06 29.58 28.38 167,474
Feb 16 2021 29.33 0.33 1.14% 29.64 30.1694 29.05 298,376
Feb 15 2021 29.00 0.00 +0.00% 28.27 29.80 28.04 0
Feb 12 2021 29.00 0.57 2.0% 28.27 29.80 28.04 220,665
Feb 11 2021 28.43 1.15 4.22% 27.37 28.995 27.30 182,843
Feb 10 2021 27.28 0.12 0.44% 28.64 28.64 26.98 273,619
Feb 09 2021 27.16 -1.36 -4.77% 29.80 29.90 26.70 349,296
Feb 08 2021 28.52 1.39 5.1% 27.50 28.52 26.53 482,862
Feb 05 2021 27.135 0.54 2.01% 26.66 27.2945 26.51 228,824
Feb 04 2021 26.60 0.81 3.14% 25.99 26.61 25.60 132,846
Feb 03 2021 25.79 -0.08 -0.31% 26.07 26.12 25.55 240,554
Feb 02 2021 25.87 1.07 4.31% 25.22 26.37 25.02 217,665
Feb 01 2021 24.80 1.18 5.0% 23.94 24.95 23.89 184,787
Jan 29 2021 23.62 -0.07 -0.3% 23.47 24.01 23.42 157,867
Jan 28 2021 23.69 0.85 3.72% 23.13 23.98 23.13 189,812
Jan 27 2021 22.84 -0.72 -3.06% 23.44 23.65 22.44 209,950
Jan 26 2021 23.56 -0.20 -0.84% 24.26 24.37 22.93 183,034
Jan 25 2021 23.76 0.05 0.21% 24.50 24.57 23.32 398,392
Jan 22 2021 23.71 -0.07 -0.29% 23.60 24.187 23.35 118,764
Jan 21 2021 23.78 -1.13 -4.54% 24.89 24.89 23.48 342,147


Your Recent History
NASDAQ
CAMT
Camtek
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.