UK markets closed

Camtek Ltd. (CAMT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
84.37-0.05 (-0.06%)
At close: 04:00PM EDT
84.37 0.00 (0.00%)
After hours: 04:27PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202483.4084.8983.1384.3784.37414,802
07 May 202484.5386.2583.4084.4284.42601,800
06 May 202484.4385.6783.7484.4784.47455,200
03 May 202481.3684.3881.3583.2883.28211,300
02 May 202481.0381.6978.9380.0280.02453,000
01 May 202480.6381.3578.1578.8878.88309,100
30 Apr 202482.5683.2480.9780.9780.97127,000
29 Apr 202482.0083.0080.8082.7082.70155,400
26 Apr 202480.7383.3580.3682.1682.16256,900
25 Apr 202477.1379.6176.2178.8678.86259,800
24 Apr 202477.4079.6876.1577.4677.46287,000
23 Apr 202476.4577.4376.0076.6776.67153,300
22 Apr 202475.3576.0573.0675.8775.87411,100
19 Apr 202478.1578.4872.4874.6874.68643,800
18 Apr 202480.0382.5078.7279.1779.17348,100
17 Apr 202483.2383.5279.8980.3680.36290,800
16 Apr 202480.3484.9880.3483.5183.51389,600
15 Apr 202480.7580.7577.7078.4678.46377,400
12 Apr 202478.8779.3577.1678.5378.53299,000
11 Apr 202480.3281.5478.6880.9980.99191,800
10 Apr 202478.5481.1978.3880.1480.14344,300
09 Apr 202480.7980.9177.6080.0880.08289,600
08 Apr 202479.4181.7678.9579.9579.95264,500
05 Apr 202478.0681.1178.0278.3978.39429,400
04 Apr 202482.6384.9477.4777.7577.75444,800
03 Apr 202480.3582.7380.2781.9281.92350,600
03 Apr 20241.33 Dividend
02 Apr 202482.8683.1879.5682.2380.90309,600
01 Apr 202483.7785.4183.1183.9282.56429,600
28 Mar 202486.0086.0082.5183.7782.42435,300
27 Mar 202489.7589.9484.7087.0585.64435,100
26 Mar 202487.8690.5487.8389.2687.82562,800
25 Mar 202485.6189.3785.0987.5286.10514,500
22 Mar 202483.0385.3482.6485.1083.72289,900
21 Mar 202483.1985.9483.1283.2781.92439,800
20 Mar 202478.2981.6377.6581.2079.89226,800
19 Mar 202477.1279.2475.7577.8776.61241,300
18 Mar 202477.3679.5377.2978.8677.58355,000
15 Mar 202475.6377.2974.0276.1474.91339,900
14 Mar 202476.0077.6775.1376.0974.86341,200
13 Mar 202475.0177.3273.7476.0874.85365,100
12 Mar 202475.6276.2474.0775.4974.27269,900
11 Mar 202474.6675.9171.5675.2073.98928,000
08 Mar 202484.0085.0077.3377.3476.09664,900
07 Mar 202481.4684.4481.0984.3182.95474,200
06 Mar 202481.1182.4180.1780.9579.64214,400
05 Mar 202483.0083.3578.7579.5578.26465,400
04 Mar 202482.5185.8682.0884.2082.84549,200
01 Mar 202480.0682.7479.6081.7480.42440,600
29 Feb 202481.3281.9879.3079.5978.30268,800
28 Feb 202480.0082.1578.6780.5979.29311,700
27 Feb 202481.6482.2978.8380.5179.21448,500
26 Feb 202478.1280.4978.1280.3879.08712,400
23 Feb 202483.1483.5577.0377.7976.53589,800
22 Feb 202480.2383.9580.2383.0281.68685,800
21 Feb 202479.6279.9874.5976.8475.60911,700
20 Feb 202484.0087.1479.4982.0780.741,059,800
16 Feb 202486.0089.6585.5587.7786.35840,100
15 Feb 202483.8184.8981.7284.7483.37427,600
14 Feb 202480.0084.5980.0083.3481.99525,700
13 Feb 202478.0080.7877.1578.4677.19399,300
12 Feb 202481.4583.9080.2280.3879.08368,100
09 Feb 202480.5982.2778.3381.5280.20252,900
08 Feb 202478.3080.5577.3779.1977.91418,000
07 Feb 202478.5279.6477.5277.9776.71239,700
06 Feb 202481.8082.2875.3277.8876.62556,200
05 Feb 202481.1682.6379.0581.3580.03317,600
02 Feb 202480.0081.5279.6780.5579.25169,200
01 Feb 202478.2979.9577.5379.6478.35163,800
31 Jan 202478.9379.5977.4077.8476.58325,100
30 Jan 202480.6681.7878.6879.7978.50195,300
29 Jan 202479.1680.3678.2380.2978.99173,100
26 Jan 202479.5980.6777.1679.1077.82409,000
25 Jan 202479.8882.9679.0680.8079.49805,900
24 Jan 202479.9081.0178.2178.8677.58478,200
23 Jan 202478.7179.5577.3478.3777.10235,700
22 Jan 202479.3080.5576.6578.8177.54330,100
19 Jan 202479.8779.8776.1778.7177.44648,600
18 Jan 202475.0677.8975.0676.3575.12560,200
17 Jan 202473.0173.7271.0873.4172.22338,600
16 Jan 202472.7376.1472.7074.0372.83605,800
12 Jan 202472.1672.5170.3070.9669.81147,400
11 Jan 202469.8872.2569.5171.8670.70308,200
10 Jan 202472.0672.5068.5869.7268.59719,300
09 Jan 202468.0073.5967.6771.8770.71960,300
08 Jan 202467.9669.7867.9468.7567.64242,200
05 Jan 202468.1968.8567.4267.9366.83291,900
04 Jan 202465.8570.0565.1868.6267.51453,600
03 Jan 202466.9467.8466.1467.0265.94324,300
02 Jan 202468.8568.8565.9867.4666.37506,100
29 Dec 202369.8671.0268.5669.3868.26293,700
28 Dec 202370.5471.5069.6869.8168.68253,200
27 Dec 202370.6371.5969.5370.1268.99265,000
26 Dec 202368.4870.4267.9370.3569.21323,500
22 Dec 202368.1871.0566.3168.5467.43739,000
21 Dec 202363.4168.0063.1167.7166.61982,100
20 Dec 202363.6264.1661.6162.2561.24346,700
19 Dec 202363.2064.6763.1663.6062.57233,700
18 Dec 202364.2765.4363.0363.1662.14368,900
15 Dec 202362.3364.3961.9662.4861.47300,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...