Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orbotech Ltd (NQ: ORBK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 19.47 19.59 19.10 19.42 234,700 +0.20(+1.04%)
May 27, 2004 19.34 19.66 19.06 19.22 166,900 -0.28(-1.44%)
May 26, 2004 19.75 19.75 19.20 19.50 67,200 +0.08(+0.41%)
May 25, 2004 19.58 19.60 19.25 19.42 136,200 -0.15(-0.77%)
May 24, 2004 19.77 19.96 19.35 19.57 83,400 +0.17(+0.88%)
May 21, 2004 19.57 19.77 19.35 19.40 59,300 +0.03(+0.15%)
May 20, 2004 19.27 19.56 19.15 19.37 136,100 +0.18(+0.94%)
May 19, 2004 19.07 19.70 19.00 19.19 329,200 +0.44(+2.35%)
May 18, 2004 18.90 19.28 18.65 18.75 360,100 +0.24(+1.30%)
May 17, 2004 18.54 18.83 18.13 18.51 839,300 -0.30(-1.59%)
May 14, 2004 20.30 20.30 17.90 18.81 728,900 -1.43(-7.07%)
May 13, 2004 20.50 20.83 19.94 20.24 156,600 -0.48(-2.32%)
May 12, 2004 20.52 21.11 20.24 20.72 143,200 -0.12(-0.58%)
May 11, 2004 21.10 21.28 20.65 20.84 300,400 -0.06(-0.29%)
May 10, 2004 21.81 21.81 20.70 20.90 110,100 -0.56(-2.61%)
May 07, 2004 21.71 22.11 21.39 21.46 115,100 -0.05(-0.23%)
May 06, 2004 21.95 21.95 21.45 21.51 138,300 -0.45(-2.05%)
May 05, 2004 21.93 22.24 21.72 21.96 299,100 +0.06(+0.27%)
May 04, 2004 21.35 22.25 21.35 21.90 420,000 +0.40(+1.86%)
May 03, 2004 21.68 22.16 20.80 21.50 685,400 +0.39(+1.85%)
Apr 30, 2004 23.31 23.31 20.88 21.11 248,500 -1.34(-5.97%)
Apr 29, 2004 22.66 23.20 21.97 22.45 134,800 -0.30(-1.32%)
Apr 28, 2004 24.28 24.28 22.68 22.75 224,800 -1.03(-4.33%)
Apr 27, 2004 23.32 23.85 23.32 23.78 105,800 +0.38(+1.62%)
Apr 26, 2004 24.72 24.78 23.33 23.40 142,400 -0.90(-3.70%)
Apr 23, 2004 23.87 24.58 23.50 24.30 229,100 +0.63(+2.66%)
Apr 22, 2004 23.87 23.91 23.54 23.67 119,400 -0.01(-0.04%)
Apr 21, 2004 23.55 24.00 23.42 23.68 159,900 +0.71(+3.09%)
Apr 20, 2004 22.90 23.95 22.75 22.97 69,200 -0.45(-1.92%)
Apr 19, 2004 23.29 23.51 22.61 23.42 330,000 +0.38(+1.65%)
Apr 16, 2004 23.63 23.85 22.91 23.04 178,700 -0.50(-2.12%)
Apr 15, 2004 24.09 24.15 23.41 23.54 132,900 -0.39(-1.63%)
Apr 14, 2004 24.06 24.30 23.80 23.93 143,000 -0.26(-1.07%)
Apr 13, 2004 24.21 24.45 24.12 24.19 251,100 -0.01(-0.04%)
Apr 12, 2004 24.29 24.29 24.08 24.20 123,200 +0.04(+0.17%)
Apr 08, 2004 24.63 24.75 24.10 24.16 99,400 -0.11(-0.45%)
Apr 07, 2004 24.31 24.45 24.00 24.27 64,500 +0.07(+0.29%)
Apr 06, 2004 24.08 24.25 24.05 24.20 139,700 +0.00(+0.00%)
Apr 05, 2004 24.25 24.41 24.10 24.20 244,100 -0.02(-0.08%)
Apr 02, 2004 24.25 24.59 24.10 24.22 304,500 +0.12(+0.50%)
Apr 01, 2004 24.05 24.75 23.81 24.10 199,400 +0.05(+0.21%)
Mar 31, 2004 24.63 24.65 23.72 24.05 415,600 +1.08(+4.70%)
Mar 30, 2004 22.90 23.25 22.74 22.97 128,300 -0.03(-0.13%)
Mar 29, 2004 23.90 23.90 22.90 23.00 176,300 -0.06(-0.26%)
Mar 26, 2004 23.59 23.59 22.98 23.06 53,200 -0.14(-0.60%)
Mar 25, 2004 23.01 23.35 23.01 23.20 155,300 -0.05(-0.22%)
Mar 24, 2004 23.51 23.95 23.00 23.25 96,900 -0.50(-2.11%)
Mar 23, 2004 22.80 23.93 22.80 23.75 164,900 +0.89(+3.89%)
Mar 22, 2004 23.90 23.90 22.50 22.86 114,200 -1.09(-4.55%)
Mar 19, 2004 23.90 24.03 23.25 23.95 273,500 +0.06(+0.25%)
Mar 18, 2004 23.35 24.00 23.00 23.89 251,300 +0.66(+2.84%)
Mar 17, 2004 21.74 23.34 21.67 23.23 336,100 +1.63(+7.55%)
Mar 16, 2004 22.64 23.05 21.30 21.60 309,400 -0.79(-3.53%)
Mar 15, 2004 22.64 23.06 22.21 22.39 177,200 -0.71(-3.07%)
Mar 12, 2004 22.40 23.10 22.35 23.10 339,900 +0.81(+3.63%)
Mar 11, 2004 23.26 23.40 22.25 22.29 196,500 -0.81(-3.51%)
Mar 10, 2004 23.61 23.86 22.90 23.10 76,300 +0.01(+0.04%)
Mar 09, 2004 23.37 23.59 22.98 23.09 145,300 -0.39(-1.66%)
Mar 08, 2004 23.50 23.90 23.37 23.48 163,600 -0.02(-0.09%)
Mar 05, 2004 24.00 24.00 23.20 23.50 146,500 -0.39(-1.63%)
Mar 04, 2004 24.05 24.05 23.87 23.89 155,100 -0.11(-0.46%)
Mar 03, 2004 24.55 24.70 23.99 24.00 460,800 -0.87(-3.50%)
Mar 02, 2004 25.05 25.70 24.69 24.87 119,800 -0.02(-0.08%)
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.