Camtek Ltd $4.06

down -0.09


29/8/2014 04:00 PM  |  NASDAQ : CAMT  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAMT historical data

Date Open High Low Close Volume
8/29/20144.174.284.044.06295,612
8/28/20144.034.283.934.15499,809
8/27/20143.914.103.904.05365,173
8/26/20143.854.023.843.94366,291
8/25/20144.044.043.853.89600,552
8/22/20144.164.384.104.14763,159
8/21/20143.934.253.864.132,020,976
8/20/20143.683.833.683.77298,709
8/19/20143.663.733.603.71193,167
8/18/20143.723.823.623.66213,772
8/15/20143.873.943.653.75351,123
8/14/20143.653.853.643.81391,828
8/13/20143.653.793.613.66486,940
8/12/20143.613.733.553.58231,400
8/11/20143.573.643.493.58216,814
8/8/20143.493.623.453.53292,162
8/7/20143.593.683.503.53278,333
8/6/20143.503.543.453.47228,914
8/5/20143.503.643.503.55179,345
8/4/20143.683.733.503.52403,535
8/1/20143.693.743.523.63447,782
7/31/20143.753.823.633.71516,766
7/30/20143.903.943.713.75573,090
7/29/20144.024.353.903.946,361,197
7/28/20143.573.603.373.43341,310
7/25/20143.513.543.423.51160,514
7/24/20143.593.693.503.52363,182
7/23/20143.653.663.573.60222,244
7/22/20143.793.853.643.66400,009
7/21/20143.674.003.653.821,058,201
7/18/20143.593.703.493.61590,252
7/17/20143.813.903.633.65432,182
7/16/20144.044.043.703.73549,299
7/15/20144.094.143.943.95319,455
7/14/20144.184.254.044.14344,519
7/11/20143.974.423.974.181,533,325
7/10/20144.054.183.904.00712,476
7/9/20144.454.674.054.223,166,184
7/8/20144.534.714.104.136,516,484
7/7/20143.455.143.425.0220,964,433
7/3/20143.283.283.183.2034,383
7/2/20143.343.423.223.28149,664
7/1/20143.173.563.153.33517,710
6/30/20143.243.243.153.19101,593
6/27/20143.343.393.273.3038,899
6/26/20143.223.363.203.3595,909
6/25/20143.203.293.163.2736,156
6/24/20143.383.383.193.21163,900
6/23/20143.203.453.203.36273,104
6/20/20143.133.163.093.1630,745
6/19/20143.143.203.093.1248,181
6/18/20143.063.153.043.1562,445
6/17/20143.013.113.013.1056,051
6/16/20143.043.102.983.04105,908
6/13/20143.123.153.033.1330,469
6/12/20143.083.173.083.1482,385
6/11/20143.183.183.083.09133,479
6/10/20143.223.273.133.16145,337
6/9/20143.283.383.233.2784,723
6/6/20143.233.453.233.32117,510
6/5/20143.203.273.203.2161,463
6/4/20143.193.243.163.2140,655
6/3/20143.213.253.153.1638,890
6/2/20143.213.253.193.2132,710
5/30/20143.183.283.183.25110,714
5/29/20143.233.283.163.19105,288
5/28/20143.223.423.183.23340,759
5/27/20143.243.323.163.24111,152
5/23/20143.213.373.213.23129,594
5/22/20143.313.363.203.22116,057
5/21/20143.333.363.323.3247,381
5/20/20143.343.433.333.3864,542
5/19/20143.383.473.333.4366,686
5/16/20143.413.553.353.4259,801
5/15/20143.473.533.333.40112,363
5/14/20143.393.673.343.55246,380
5/13/20143.393.403.313.4033,914
5/12/20143.153.423.153.36152,162
5/9/20143.193.223.143.1890,556
5/8/20143.213.273.183.1945,156
5/7/20143.313.333.213.2352,631
5/6/20143.393.483.313.3597,666
5/5/20143.233.423.183.42121,879
5/2/20143.283.343.223.2871,240
5/1/20143.193.413.163.26255,183
4/30/20143.103.123.053.1187,009
4/29/20143.163.183.093.1668,057
4/28/20143.273.283.023.18151,374
4/25/20143.373.393.153.17113,750
4/24/20143.313.403.243.39150,183
4/23/20143.303.303.203.20104,694
4/22/20143.193.343.123.31212,970
4/21/20143.073.193.063.10100,430
4/17/20143.033.103.003.08150,514
4/16/20143.153.152.913.03281,834
4/15/20143.103.112.913.09360,752
4/14/20143.303.343.053.07233,351
4/11/20143.183.303.093.23253,005
4/10/20143.533.533.173.25299,977
4/9/20143.493.553.473.54167,160
Trading Center