Skip to main content

Calamp Corp (NQ: CAMP )

3.240 -0.100 (-2.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 19.92 20.09 19.66 19.74 304,545 -0.18(-0.90%)
May 28, 2015 20.01 20.10 19.82 19.92 266,617 -0.16(-0.80%)
May 27, 2015 20.03 20.12 19.68 20.08 305,507 +0.15(+0.75%)
May 26, 2015 20.48 20.53 19.77 19.93 526,924 -0.60(-2.92%)
May 22, 2015 19.96 20.53 20.53 20.53 546,600 +0.56(+2.80%)
May 21, 2015 19.90 20.17 19.83 19.97 398,537 +0.12(+0.60%)
May 20, 2015 20.05 20.19 19.75 19.85 496,933 -0.22(-1.10%)
May 19, 2015 19.58 20.23 19.51 20.07 567,590 +0.45(+2.29%)
May 18, 2015 19.36 19.79 19.31 19.62 315,261 +0.26(+1.34%)
May 15, 2015 19.58 19.80 19.30 19.36 578,535 -0.35(-1.78%)
May 14, 2015 19.33 19.79 19.18 19.71 363,956 +0.47(+2.44%)
May 13, 2015 19.54 19.74 19.17 19.24 245,748 -0.25(-1.28%)
May 12, 2015 19.43 19.74 19.15 19.49 396,009 -0.09(-0.46%)
May 11, 2015 19.50 19.90 19.50 19.58 281,204 +0.02(+0.10%)
May 08, 2015 19.85 20.04 19.54 19.56 336,807 -0.25(-1.26%)
May 07, 2015 19.82 20.16 19.66 19.81 516,978 -0.06(-0.30%)
May 06, 2015 19.84 19.94 19.61 19.87 579,385 +0.16(+0.81%)
May 05, 2015 19.72 20.03 19.65 19.71 553,739 -0.10(-0.50%)
May 04, 2015 19.71 19.99 19.67 19.81 481,130 +0.05(+0.25%)
May 01, 2015 19.71 20.10 19.71 19.76 1,878,495 +0.05(+0.25%)
Apr 30, 2015 20.26 20.55 19.06 19.71 2,024,684 -0.97(-4.69%)
Apr 29, 2015 20.64 20.83 20.51 20.68 396,556 -0.01(-0.05%)
Apr 28, 2015 20.54 20.86 20.25 20.69 460,166 +0.23(+1.12%)
Apr 27, 2015 20.35 20.95 20.16 20.46 670,266 +0.12(+0.59%)
Apr 24, 2015 21.67 21.79 20.28 20.34 1,094,114 -1.41(-6.48%)
Apr 23, 2015 20.59 21.82 20.41 21.75 2,152,189 +0.88(+4.22%)
Apr 22, 2015 18.75 21.00 18.71 20.87 5,986,141 +4.19(+25.12%)
Apr 21, 2015 16.20 16.90 16.16 16.68 970,710 +0.49(+3.03%)
Apr 20, 2015 16.46 16.70 16.04 16.19 959,565 -0.24(-1.46%)
Apr 17, 2015 16.63 16.76 16.18 16.43 868,977 -0.33(-1.97%)
Apr 16, 2015 16.71 16.96 16.66 16.76 397,952 +0.01(+0.06%)
Apr 15, 2015 16.61 16.88 16.54 16.75 644,894 +0.16(+0.96%)
Apr 14, 2015 16.73 16.89 16.51 16.59 392,915 -0.19(-1.13%)
Apr 13, 2015 17.02 17.28 16.76 16.78 398,530 -0.16(-0.94%)
Apr 10, 2015 16.89 17.09 16.71 16.94 279,023 +0.10(+0.59%)
Apr 09, 2015 16.83 17.00 16.29 16.84 435,988 -0.01(-0.06%)
Apr 08, 2015 16.81 16.93 16.54 16.85 253,341 +0.00(+0.00%)
Apr 07, 2015 16.85 17.18 16.80 16.85 330,358 +0.03(+0.18%)
Apr 06, 2015 16.53 16.96 16.46 16.82 568,500 +0.13(+0.78%)
Apr 02, 2015 16.85 16.69 16.69 16.69 401,600 -0.13(-0.77%)
Apr 01, 2015 16.17 16.84 16.13 16.82 582,949 +0.63(+3.89%)
Mar 31, 2015 16.25 16.41 16.18 16.19 795,597 -0.18(-1.10%)
Mar 30, 2015 16.59 16.68 16.32 16.37 476,870 -0.08(-0.49%)
Mar 27, 2015 16.51 16.74 16.26 16.45 449,448 -0.01(-0.06%)
Mar 26, 2015 16.42 16.68 16.13 16.46 549,203 -0.04(-0.24%)
Mar 25, 2015 17.29 17.37 16.50 16.50 577,874 -0.81(-4.68%)
Mar 24, 2015 17.48 17.62 17.25 17.31 276,480 -0.13(-0.75%)
Mar 23, 2015 17.44 17.69 17.30 17.44 326,368 -0.10(-0.57%)
Mar 20, 2015 17.65 17.73 17.45 17.54 351,919 -0.08(-0.45%)
Mar 19, 2015 17.52 17.72 17.50 17.62 226,909 +0.08(+0.46%)
Mar 18, 2015 17.62 17.85 17.46 17.54 331,873 -0.15(-0.85%)
Mar 17, 2015 17.31 18.00 17.31 17.69 403,049 +0.35(+2.02%)
Mar 16, 2015 17.95 18.09 17.26 17.34 830,754 -0.68(-3.77%)
Mar 13, 2015 18.51 18.53 17.86 18.02 439,540 -0.59(-3.17%)
Mar 12, 2015 18.92 19.08 18.52 18.61 221,358 -0.19(-1.01%)
Mar 11, 2015 18.61 18.90 18.42 18.80 351,140 +0.22(+1.18%)
Mar 10, 2015 18.57 18.61 18.37 18.58 296,420 -0.13(-0.69%)
Mar 09, 2015 18.58 18.89 18.32 18.71 269,903 +0.13(+0.70%)
Mar 06, 2015 18.97 19.13 18.52 18.58 246,115 -0.55(-2.88%)
Mar 05, 2015 19.02 19.14 18.67 19.13 228,930 +0.11(+0.58%)
Mar 04, 2015 18.73 19.08 18.89 19.02 295,332 +0.13(+0.69%)
Mar 03, 2015 19.10 19.20 18.71 18.89 484,539 -0.38(-1.97%)
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.