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

Calamp Corp (NQ: CAMP )

2.910 -0.090 (-3.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 2024 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 7.580 7.780 7.350 7.500 151,200 -0.15(-1.96%)
May 27, 2004 7.950 7.990 7.540 7.650 174,500 -0.08(-1.03%)
May 26, 2004 7.300 7.940 7.070 7.730 280,100 +0.50(+6.92%)
May 25, 2004 6.770 7.250 6.770 7.230 143,200 +0.35(+5.09%)
May 24, 2004 7.130 7.230 6.850 6.880 126,100 -0.11(-1.57%)
May 21, 2004 6.970 7.050 6.800 6.990 139,500 +0.17(+2.49%)
May 20, 2004 6.920 7.070 6.670 6.820 125,200 -0.09(-1.30%)
May 19, 2004 6.960 7.240 6.840 6.910 170,400 +0.14(+2.07%)
May 18, 2004 6.950 7.010 6.660 6.770 115,300 -0.07(-1.02%)
May 17, 2004 6.750 6.970 6.630 6.840 171,400 -0.05(-0.73%)
May 14, 2004 7.200 7.200 6.850 6.890 275,800 -0.31(-4.31%)
May 13, 2004 7.180 7.500 7.160 7.200 177,500 -0.05(-0.69%)
May 12, 2004 7.620 7.620 6.820 7.250 246,000 -0.27(-3.59%)
May 11, 2004 7.380 7.690 7.250 7.520 245,400 +0.37(+5.17%)
May 10, 2004 7.620 7.890 7.050 7.150 370,000 -0.65(-8.33%)
May 07, 2004 7.820 7.890 7.650 7.800 192,300 +0.00(+0.00%)
May 06, 2004 7.891 7.980 7.700 7.800 247,700 -0.15(-1.89%)
May 05, 2004 8.350 8.550 7.900 7.950 233,200 -0.20(-2.45%)
May 04, 2004 7.800 8.420 7.500 8.150 385,300 +0.56(+7.38%)
May 03, 2004 8.300 8.450 7.350 7.590 458,000 -0.46(-5.71%)
Apr 30, 2004 8.480 8.480 7.330 8.050 738,400 -0.29(-3.48%)
Apr 29, 2004 8.800 8.840 8.000 8.340 839,300 -0.47(-5.33%)
Apr 28, 2004 10.00 10.10 8.710 8.810 882,800 -1.11(-11.19%)
Apr 27, 2004 10.12 10.50 9.696 9.920 2,088,900 -3.08(-23.69%)
Apr 23, 2004 12.84 13.24 12.78 13.00 159,800 +0.01(+0.08%)
Apr 22, 2004 12.45 13.20 12.45 12.99 412,300 +0.51(+4.09%)
Apr 21, 2004 12.73 12.98 12.36 12.48 262,700 -0.13(-1.03%)
Apr 20, 2004 12.94 13.08 12.48 12.61 229,800 -0.39(-3.00%)
Apr 19, 2004 13.15 13.20 12.76 13.00 233,200 -0.23(-1.74%)
Apr 16, 2004 13.46 13.68 12.90 13.23 107,900 -0.29(-2.14%)
Apr 15, 2004 13.89 14.06 13.31 13.52 115,100 -0.37(-2.66%)
Apr 14, 2004 13.73 14.45 13.53 13.89 104,900 +0.04(+0.29%)
Apr 13, 2004 14.54 14.70 13.75 13.85 160,900 -0.93(-6.29%)
Apr 12, 2004 14.97 15.05 14.56 14.78 160,700 -0.22(-1.47%)
Apr 08, 2004 15.29 15.35 14.88 15.00 204,800 -0.01(-0.07%)
Apr 07, 2004 14.28 15.30 14.28 15.01 380,300 +0.71(+4.97%)
Apr 06, 2004 13.99 14.35 13.76 14.30 236,400 +0.40(+2.88%)
Apr 05, 2004 13.50 14.00 13.48 13.90 146,700 +0.46(+3.42%)
Apr 02, 2004 13.70 13.99 13.41 13.44 217,300 +0.04(+0.30%)
Apr 01, 2004 13.50 13.65 13.15 13.40 198,100 +0.00(+0.00%)
Mar 31, 2004 13.25 13.69 13.25 13.40 85,600 -0.11(-0.81%)
Mar 30, 2004 13.41 13.75 13.26 13.51 182,800 +0.17(+1.27%)
Mar 29, 2004 13.56 14.00 13.25 13.34 184,700 -0.09(-0.67%)
Mar 26, 2004 13.00 13.63 12.96 13.43 119,700 +0.37(+2.83%)
Mar 25, 2004 13.20 13.29 12.87 13.06 232,100 +0.13(+1.01%)
Mar 24, 2004 12.78 13.35 12.67 12.93 143,700 +0.09(+0.70%)
Mar 23, 2004 13.14 13.74 12.84 12.84 145,000 -0.34(-2.58%)
Mar 22, 2004 13.55 13.62 12.64 13.18 273,800 -0.46(-3.37%)
Mar 19, 2004 14.05 14.11 13.62 13.64 213,700 -0.46(-3.26%)
Mar 18, 2004 14.01 14.10 13.40 14.10 277,600 +0.22(+1.59%)
Mar 17, 2004 13.08 14.10 12.76 13.88 293,200 +0.88(+6.77%)
Mar 16, 2004 13.91 14.19 12.25 13.00 560,600 -0.79(-5.73%)
Mar 15, 2004 14.69 14.69 13.58 13.79 499,800 -0.90(-6.13%)
Mar 12, 2004 14.81 15.45 14.42 14.69 231,600 -0.02(-0.14%)
Mar 11, 2004 14.35 15.34 14.15 14.71 354,400 -0.05(-0.34%)
Mar 10, 2004 15.49 15.70 14.75 14.76 327,500 -0.64(-4.16%)
Mar 09, 2004 16.83 16.95 15.22 15.40 652,400 -1.35(-8.06%)
Mar 08, 2004 14.70 17.20 14.70 16.75 1,529,400 +1.90(+12.79%)
Mar 05, 2004 14.68 15.00 14.56 14.85 112,500 +0.15(+1.03%)
Mar 04, 2004 14.80 15.11 14.51 14.70 161,600 -0.10(-0.68%)
Mar 03, 2004 14.74 14.88 14.50 14.80 80,900 -0.01(-0.07%)
Mar 02, 2004 14.59 15.25 14.35 14.81 129,100 +0.20(+1.37%)
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.