Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	0.3989	0.4453	0.3804	0.3896	6,575	+0.02(+5.00%)
Oct 30, 2002	0.3711	0.3711	0.3432	0.3711	2,263	+0.00(+0.00%)
Oct 29, 2002	0.3896	0.3896	0.3247	0.3711	7,437	-0.06(-14.89%)
Oct 28, 2002	0.4638	0.4917	0.4360	0.4360	103,698	-0.03(-6.00%)
Oct 25, 2002	0.4546	0.4638	0.4546	0.4638	10,779	+0.03(+6.38%)
Oct 24, 2002	0.4175	0.4360	0.4175	0.4360	2,802	+0.02(+4.44%)
Oct 23, 2002	0.4082	0.4175	0.4082	0.4175	2,263	+0.00(+0.00%)
Oct 22, 2002	0.3989	0.4175	0.3989	0.4175	233,914	+0.01(+2.27%)
Oct 21, 2002	0.3896	0.4082	0.3896	0.4082	5,497	+0.02(+4.76%)
Oct 18, 2002	0.3896	0.4175	0.3896	0.3896	25,655	+0.00(+0.00%)
Oct 17, 2002	0.3340	0.4175	0.3340	0.3896	336,104	+0.04(+10.53%)
Oct 16, 2002	0.3525	0.3618	0.3525	0.3525	30,182	+0.00(+0.00%)
Oct 15, 2002	0.3525	0.4638	0.3340	0.3525	75,671	+0.00(+0.00%)
Oct 14, 2002	0.3896	0.3896	0.3432	0.3525	5,389	+0.01(+2.70%)
Oct 11, 2002	0.3247	0.3896	0.3247	0.3432	26,733	+0.01(+2.78%)
Oct 10, 2002	0.2969	0.3711	0.2969	0.3340	106,567	+0.02(+5.88%)
Oct 09, 2002	0.3618	0.3618	0.2783	0.3154	442,066	-0.04(-10.53%)
Oct 08, 2002	0.3989	0.3989	0.3340	0.3525	55,083	-0.05(-11.63%)
Oct 07, 2002	0.3711	0.3989	0.3525	0.3989	13,258	-0.02(-4.44%)
Oct 04, 2002	0.4917	0.5659	0.3340	0.4175	136,683	-0.06(-13.46%)
Oct 03, 2002	0.4638	0.4825	0.4638	0.4824	4,096	-0.07(-13.33%)
Oct 02, 2002	0.4917	0.5566	0.4917	0.5566	4,419	+0.06(+13.21%)
Oct 01, 2002	0.4731	0.5102	0.4731	0.4917	5,281	-0.09(-15.87%)
Sep 30, 2002	0.4546	0.5844	0.4546	0.5844	2,048	+0.00(+0.00%)
Sep 27, 2002	0.5844	0.5844	0.5844	0.5844	0	+0.00(+0.00%)
Sep 26, 2002	0.5566	0.5844	0.4638	0.5844	10,348	+0.03(+5.00%)
Sep 25, 2002	0.5566	0.5659	0.4824	0.5566	5,928	+0.05(+9.09%)
Sep 24, 2002	0.5288	0.5659	0.5102	0.5102	20,481	-0.05(-8.33%)
Sep 23, 2002	0.5937	0.6039	0.5566	0.5566	26,948	-0.04(-6.25%)
Sep 20, 2002	0.5839	0.5937	0.5195	0.5937	28,242	+0.02(+3.23%)
Sep 19, 2002	0.5195	0.6030	0.5195	0.5752	62,520	+0.06(+12.73%)
Sep 18, 2002	0.5844	0.5844	0.4360	0.5102	56,592	-0.08(-14.00%)
Sep 17, 2002	0.5659	0.5937	0.5288	0.5933	646	-0.05(-7.32%)
Sep 16, 2002	0.6485	0.6485	0.5529	0.6401	13,797	+0.08(+15.00%)
Sep 13, 2002	0.5844	0.5937	0.5473	0.5566	25,762	-0.04(-6.25%)
Sep 12, 2002	0.6679	0.6679	0.5937	0.5937	13,905	-0.08(-12.33%)
Sep 11, 2002	0.6679	0.6772	0.6587	0.6772	95,398	+0.01(+1.39%)
Sep 10, 2002	0.6494	0.6772	0.6410	0.6679	16,169	-0.02(-2.70%)
Sep 09, 2002	0.7050	0.7050	0.6587	0.6865	181,957	-0.02(-2.63%)
Sep 06, 2002	0.7245	0.7245	0.6865	0.7050	15,953	-0.03(-3.80%)
Sep 05, 2002	0.7607	0.7607	0.6865	0.7329	5,928	-0.01(-1.25%)
Sep 04, 2002	0.7422	0.7607	0.6772	0.7422	17,570	-0.02(-2.44%)
Sep 03, 2002	0.7422	0.7607	0.7236	0.7607	20,588,808	-0.02(-2.38%)
Aug 30, 2002	0.7700	0.7793	0.7422	0.7793	8,946	+0.01(+1.20%)
Aug 29, 2002	0.7329	0.7700	0.7329	0.7700	23,499	+0.04(+5.06%)
Aug 28, 2002	0.7418	0.7422	0.6865	0.7329	70,066	-0.01(-1.25%)
Aug 27, 2002	0.7329	0.7885	0.7329	0.7422	26,194	+0.00(+0.00%)
Aug 26, 2002	0.7700	0.7700	0.7143	0.7422	22,097	-0.06(-6.98%)
Aug 23, 2002	0.7885	0.7978	0.7329	0.7978	15,199	+0.01(+1.24%)
Aug 22, 2002	0.7422	0.8164	0.7422	0.7881	16,492	+0.05(+6.19%)
Aug 21, 2002	0.7050	0.7422	0.7050	0.7422	118,466	+0.04(+5.26%)
Aug 20, 2002	0.7050	0.7607	0.6958	0.7050	35,787	+0.02(+2.70%)
Aug 16, 2002	0.7514	0.7514	0.6865	0.6865	243,077	-0.06(-8.64%)
Aug 15, 2002	0.7334	0.7514	0.7236	0.7514	19,510	+0.02(+2.53%)
Aug 14, 2002	0.7338	0.7700	0.7329	0.7329	3,772	-0.02(-2.47%)
Aug 13, 2002	0.7050	0.7514	0.7050	0.7514	7,761	+0.06(+8.00%)
Aug 12, 2002	0.7375	0.7793	0.6958	0.6958	9,162	-0.14(-16.67%)
Aug 07, 2002	0.8442	0.8442	0.7978	0.8349	41,479	+0.06(+8.43%)
Aug 06, 2002	0.7709	0.8164	0.7700	0.7700	37,943	-0.05(-5.68%)
Aug 05, 2002	0.8256	0.8256	0.7885	0.8164	1,487,568	+0.00(+0.00%)
Aug 02, 2002	0.8349	0.8349	0.8164	0.8164	6,898	+0.03(+3.41%)
Aug 01, 2002	0.8071	0.9268	0.7422	0.7895	55,190	-0.04(-4.36%)
Jul 31, 2002	0.8164	0.8349	0.8071	0.8255	12,288	+0.02(+2.28%)
Jul 30, 2002	0.7700	0.8071	0.7700	0.8071	19,618	+0.04(+4.82%)
Jul 29, 2002	0.7885	0.8256	0.7422	0.7700	23,941	-0.05(-5.68%)
Jul 26, 2002	0.8164	0.8256	0.7422	0.8164	14,228	-0.01(-1.12%)
Jul 25, 2002	0.7885	0.8257	0.7793	0.8256	82,247	+0.04(+4.71%)
Jul 24, 2002	0.8349	0.8720	0.7885	0.7885	35,141	-0.10(-11.46%)
Jul 23, 2002	0.8720	0.9091	0.8628	0.8906	79,013	+0.02(+2.13%)
Jul 22, 2002	0.9277	0.9277	0.8720	0.8720	191,120	-0.04(-4.08%)
Jul 19, 2002	0.9091	0.9091	0.9091	0.9091	107	-0.02(-2.00%)
Jul 17, 2002	0.9277	0.9277	0.8906	0.9277	14,552	+0.03(+3.09%)
Jul 12, 2002	0.9277	0.9277	0.8999	0.8999	24,900	-0.01(-1.02%)
Jul 11, 2002	0.8442	0.9277	0.8442	0.9091	14,444	+0.05(+5.30%)
Jul 10, 2002	0.8628	0.8634	0.8628	0.8634	3,341	-0.03(-3.05%)
Jul 09, 2002	0.9184	0.9277	0.8906	0.8906	3,665	+0.04(+4.23%)
Jul 08, 2002	0.9277	0.7700	0.7700	0.8544	29,104	-0.12(-12.29%)
Jul 05, 2002	0.8349	0.9741	0.7236	0.9741	7,437	+0.06(+7.14%)
Jul 04, 2002	0.9091	0.9741	0.9091	0.9091	17,354	+0.00(+0.00%)
Jul 03, 2002	0.9091	0.9741	0.9091	0.9091	17,354	-0.02(-2.00%)
Jul 02, 2002	0.9277	0.9277	0.9277	0.9277	2,155	-0.05(-4.76%)
Jul 01, 2002	0.9741	0.9741	0.9741	0.9741	2,587	+0.05(+5.00%)
Jun 28, 2002	0.9741	0.9741	0.9277	0.9277	25,331	-0.01(-0.99%)
Jun 27, 2002	0.9462	0.9833	0.9370	0.9370	17,786	+0.01(+1.00%)
Jun 26, 2002	0.9741	1.067	0.9276	0.9277	51,202	-0.19(-16.67%)
Jun 25, 2002	1.150	1.187	1.113	1.113	23,068	-0.10(-8.40%)
Jun 21, 2002	1.252	1.252	1.215	1.215	5,605	-0.04(-2.96%)
Jun 20, 2002	1.252	1.252	1.252	1.252	107	-0.03(-2.17%)
Jun 19, 2002	1.252	1.299	1.206	1.280	8,623	-0.02(-1.43%)
Jun 18, 2002	1.262	1.364	1.252	1.299	11,534	+0.05(+3.70%)
Jun 17, 2002	1.345	1.345	1.206	1.252	9,485	-0.14(-10.00%)
Jun 14, 2002	1.392	1.401	1.345	1.392	7,330	-0.05(-3.23%)
Jun 12, 2002	1.392	1.438	1.382	1.438	4,527	+0.05(+3.33%)
Jun 11, 2002	1.392	1.484	1.392	1.392	2,479	-0.05(-3.23%)
Jun 10, 2002	1.438	1.484	1.392	1.438	13,905	+0.00(+0.00%)
Jun 07, 2002	1.447	1.447	1.438	1.438	1,724	-0.09(-6.06%)
Jun 06, 2002	1.531	1.531	1.531	1.531	0	+0.00(+0.00%)
Jun 05, 2002	1.512	1.531	1.438	1.531	24,900	+0.02(+1.23%)
May 31, 2002	1.466	1.512	1.447	1.512	5,174	+0.05(+3.16%)
May 28, 2002	1.466	1.466	1.466	1.466	107	-0.01(-0.63%)
May 27, 2002	1.447	1.475	1.447	1.475	1,509	+0.00(+0.00%)
May 24, 2002	1.447	1.475	1.447	1.475	1,509	-0.04(-2.45%)
May 23, 2002	1.456	1.530	1.456	1.512	2,694	+0.06(+3.82%)
May 22, 2002	1.577	1.577	1.456	1.456	4,419	-0.09(-5.99%)
May 21, 2002	1.568	1.623	1.466	1.549	17,139	+0.02(+1.21%)
May 20, 2002	1.495	1.531	1.456	1.531	8,731	-0.02(-1.20%)
May 17, 2002	1.540	1.614	1.531	1.549	14,660	+0.02(+1.52%)
May 16, 2002	1.512	1.540	1.456	1.526	12,504	+0.02(+1.54%)
May 15, 2002	1.484	1.549	1.484	1.503	50,232	-0.03(-1.82%)
May 14, 2002	1.280	1.623	1.280	1.531	54,651	+0.26(+20.44%)
May 13, 2002	1.429	1.484	1.178	1.271	66,078	-0.15(-10.46%)
May 10, 2002	1.577	1.577	1.410	1.419	31,583	-0.16(-10.00%)
May 09, 2002	1.763	1.846	1.531	1.577	13,474	-0.08(-5.03%)
May 08, 2002	1.800	1.809	1.531	1.661	15,845	-0.09(-5.29%)
May 07, 2002	1.531	1.753	1.531	1.753	10,779	+0.27(+18.13%)
May 06, 2002	1.531	1.531	1.484	1.484	5,820	-0.05(-3.03%)
May 03, 2002	1.577	1.623	1.484	1.531	16,169	+0.00(+0.00%)
May 02, 2002	1.447	1.623	1.438	1.531	13,150	+0.06(+4.43%)
May 01, 2002	1.568	1.577	1.401	1.466	23,499	-0.06(-4.07%)
Apr 30, 2002	1.531	1.549	1.528	1.528	3,018	-0.00(-0.18%)
Apr 29, 2002	1.614	1.614	1.512	1.531	39,129	-0.06(-3.51%)
Apr 26, 2002	1.670	1.670	1.577	1.586	5,497	-0.06(-3.93%)
Apr 25, 2002	1.679	1.679	1.577	1.651	6,036	-0.05(-2.73%)
Apr 24, 2002	1.716	1.716	1.670	1.698	6,791	-0.02(-1.08%)
Apr 23, 2002	1.790	1.790	1.670	1.716	4,635	-0.05(-2.63%)
Apr 22, 2002	1.790	1.790	1.763	1.763	3,126	-0.03(-1.55%)
Apr 19, 2002	1.716	1.790	1.716	1.790	12,288	+0.12(+7.22%)
Apr 18, 2002	1.651	1.716	1.651	1.670	49,585	+0.02(+1.12%)
Apr 17, 2002	1.651	1.651	1.651	1.651	0	+0.00(+0.00%)
Apr 16, 2002	1.716	1.716	1.623	1.651	13,689	-0.02(-1.08%)
Apr 15, 2002	1.531	1.716	1.531	1.669	32,661	+0.14(+9.06%)
Apr 12, 2002	1.716	1.716	1.494	1.531	17,139	-0.19(-10.81%)
Apr 11, 2002	1.679	1.716	1.661	1.716	23,391	-0.00(-0.04%)
Apr 10, 2002	1.790	1.790	1.716	1.717	11,102	-0.05(-2.59%)
Apr 09, 2002	1.790	1.791	1.763	1.763	14,013	-0.02(-1.04%)
Apr 08, 2002	1.772	1.809	1.763	1.781	23,822	-0.07(-4.00%)
Apr 05, 2002	1.828	1.855	1.763	1.855	13,905	+0.00(+0.00%)
Apr 04, 2002	1.855	1.948	1.855	1.855	7,976	+0.00(+0.00%)
Apr 03, 2002	1.930	1.995	1.855	1.855	25,116	+0.00(+0.00%)
Apr 02, 2002	1.855	1.995	1.818	1.855	4,096	+0.00(+0.00%)
Apr 01, 2002	1.837	1.902	1.837	1.855	9,701	+0.02(+1.01%)
Mar 29, 2002	1.934	1.948	1.837	1.837	9,485	+0.00(+0.00%)
Mar 28, 2002	1.934	1.948	1.837	1.837	9,485	-0.06(-3.36%)
Mar 27, 2002	1.902	1.902	1.809	1.901	50,771	+0.05(+2.44%)
Mar 26, 2002	1.800	1.855	1.800	1.855	7,869	+0.02(+1.01%)
Mar 25, 2002	1.902	1.902	1.800	1.837	25,008	-0.05(-2.58%)
Mar 22, 2002	1.939	1.948	1.809	1.886	26,948	-0.02(-0.85%)
Mar 21, 2002	1.809	1.902	1.809	1.902	4,850	+0.09(+5.13%)
Mar 20, 2002	1.902	1.902	1.809	1.809	13,258	-0.06(-3.47%)
Mar 19, 2002	1.855	1.948	1.855	1.874	24,469	+0.02(+1.00%)
Mar 18, 2002	1.837	1.855	1.837	1.855	17,354	+0.02(+1.01%)
Mar 15, 2002	1.967	1.967	1.781	1.837	19,510	-0.11(-5.71%)
Mar 14, 2002	1.995	2.041	1.948	1.948	15,414	-0.01(-0.47%)
Mar 13, 2002	2.041	2.041	1.948	1.957	4,635	-0.04(-1.86%)
Mar 12, 2002	2.180	2.180	1.957	1.995	18,540	-0.09(-4.44%)
Mar 11, 2002	2.171	2.180	2.041	2.087	32,554	+0.00(+0.00%)
Mar 08, 2002	2.134	2.180	1.865	2.087	54,975	+0.10(+5.14%)
Mar 07, 2002	1.948	2.152	1.828	1.985	77,827	+0.13(+7.00%)
Mar 06, 2002	2.180	2.217	1.809	1.855	235,962	-0.74(-28.57%)
Mar 04, 2002	2.644	2.672	2.598	2.598	47,214	+0.00(+0.00%)
Mar 01, 2002	2.746	2.783	2.598	2.598	16,815	-0.14(-5.08%)
Feb 28, 2002	2.412	2.839	2.319	2.737	41,285	+0.51(+22.92%)
Feb 27, 2002	2.134	2.226	2.134	2.226	19,618	+0.09(+4.35%)
Feb 26, 2002	2.226	2.301	2.134	2.134	2,587	-0.09(-4.17%)
Feb 25, 2002	2.273	2.366	2.097	2.226	16,600	-0.14(-5.88%)
Feb 22, 2002	2.310	2.366	2.180	2.366	4,311	+0.05(+2.00%)
Feb 21, 2002	2.449	2.449	2.319	2.319	5,066	-0.09(-3.85%)
Feb 20, 2002	2.403	2.458	2.329	2.412	11,857	+0.00(+0.00%)
Feb 19, 2002	2.421	2.542	2.329	2.412	34,602	-0.09(-3.70%)
Feb 18, 2002	2.505	2.505	2.440	2.505	12,288	+0.00(+0.00%)
Feb 15, 2002	2.505	2.505	2.440	2.505	12,288	-0.09(-3.57%)
Feb 14, 2002	2.598	2.598	2.598	2.598	7,545	+0.05(+1.82%)
Feb 13, 2002	2.505	2.690	2.505	2.551	13,150	+0.04(+1.48%)
Feb 12, 2002	2.551	2.551	2.505	2.514	6,898	+0.00(+0.00%)
Feb 11, 2002	2.635	2.635	2.514	2.514	3,988	-0.04(-1.45%)
Feb 08, 2002	2.588	2.588	2.551	2.551	4,742	+0.00(+0.00%)
Feb 07, 2002	2.514	2.607	2.514	2.551	21,882	-0.14(-5.17%)
Feb 06, 2002	2.690	2.690	2.560	2.690	2,371	+0.13(+5.04%)
Feb 05, 2002	2.625	2.644	2.551	2.561	15,091	-0.13(-4.80%)
Feb 04, 2002	2.718	2.719	2.607	2.690	9,378	-0.03(-1.02%)
Feb 01, 2002	2.718	2.718	2.718	2.718	215	-0.11(-3.93%)
Jan 31, 2002	2.700	2.829	2.700	2.829	5,713	+0.00(+0.00%)
Jan 30, 2002	2.783	2.922	2.690	2.829	42,686	-0.05(-1.61%)
Jan 29, 2002	3.061	3.108	2.783	2.876	23,283	-0.27(-8.55%)
Jan 28, 2002	3.061	3.145	3.015	3.145	117,388	+0.03(+0.89%)
Jan 25, 2002	3.061	3.210	3.061	3.117	43,549	-0.04(-1.22%)
Jan 24, 2002	3.006	3.247	3.006	3.156	9,701	+0.09(+3.08%)
Jan 23, 2002	3.006	3.061	3.006	3.061	23,499	+0.06(+1.85%)
Jan 22, 2002	3.006	3.145	2.996	3.006	21,451	-0.01(-0.31%)
Jan 21, 2002	3.015	3.015	3.006	3.015	5,281	+0.00(+0.00%)
Jan 18, 2002	3.015	3.015	3.006	3.015	5,281	-0.05(-1.52%)
Jan 17, 2002	3.061	3.154	3.015	3.061	23,714	+0.00(+0.00%)
Jan 16, 2002	3.247	3.340	3.061	3.061	17,247	-0.19(-5.71%)
Jan 15, 2002	3.386	3.386	3.201	3.247	7,222	-0.14(-4.11%)
Jan 14, 2002	3.395	3.497	3.386	3.386	7,976	-0.02(-0.55%)
Jan 11, 2002	3.479	3.525	3.349	3.405	10,779	-0.21(-5.90%)
Jan 10, 2002	3.386	3.618	3.386	3.618	6,359	+0.28(+8.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Camtek Ltd (NQ: CAMT )

Historical Prices

Popular Pages