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 (%)
Feb 28, 2020 9.350 9.640 9.250 9.620 545,800 +0.03(+0.31%)
Feb 27, 2020 9.740 10.01 9.590 9.590 386,891 -0.46(-4.58%)
Feb 26, 2020 10.20 10.24 9.950 10.05 357,619 -0.11(-1.08%)
Feb 25, 2020 10.58 10.68 10.09 10.16 579,981 -0.35(-3.33%)
Feb 24, 2020 10.52 10.86 10.47 10.51 312,830 -0.43(-3.93%)
Feb 21, 2020 10.92 11.09 10.82 10.94 234,900 -0.02(-0.18%)
Feb 20, 2020 10.27 10.98 10.26 10.96 496,081 +0.70(+6.82%)
Feb 19, 2020 10.35 10.35 10.13 10.26 206,176 -0.06(-0.58%)
Feb 18, 2020 10.27 10.39 10.17 10.32 285,020 -0.05(-0.48%)
Feb 14, 2020 10.30 10.37 10.12 10.37 226,700 +0.02(+0.19%)
Feb 13, 2020 10.08 10.39 10.03 10.35 278,749 +0.17(+1.67%)
Feb 12, 2020 10.33 10.33 9.960 10.18 224,415 -0.07(-0.68%)
Feb 11, 2020 10.10 10.30 10.00 10.25 409,372 +0.23(+2.30%)
Feb 10, 2020 9.910 10.02 9.800 10.02 269,197 +0.06(+0.60%)
Feb 07, 2020 9.860 9.990 9.780 9.960 214,000 +0.06(+0.61%)
Feb 06, 2020 10.19 10.19 9.900 9.900 213,979 -0.24(-2.37%)
Feb 05, 2020 10.06 10.24 10.00 10.14 218,479 +0.15(+1.50%)
Feb 04, 2020 9.970 9.990 9.810 9.990 210,938 +0.19(+1.94%)
Feb 03, 2020 9.670 9.895 9.621 9.800 348,569 +0.18(+1.87%)
Jan 31, 2020 9.710 9.820 9.560 9.620 312,800 -0.21(-2.09%)
Jan 30, 2020 9.610 9.830 9.560 9.825 230,449 +0.08(+0.87%)
Jan 29, 2020 9.950 10.05 9.690 9.740 294,349 -0.16(-1.62%)
Jan 28, 2020 9.650 10.05 9.650 9.900 223,871 +0.29(+3.02%)
Jan 27, 2020 9.450 9.760 9.420 9.610 317,799 -0.13(-1.33%)
Jan 24, 2020 10.12 10.12 9.680 9.740 405,900 -0.34(-3.37%)
Jan 23, 2020 9.860 10.11 9.620 10.08 524,303 +0.12(+1.20%)
Jan 22, 2020 9.990 10.07 9.871 9.960 347,777 -0.04(-0.40%)
Jan 21, 2020 9.990 10.07 9.840 10.00 465,234 +0.01(+0.10%)
Jan 17, 2020 10.08 10.08 9.900 9.990 308,800 +0.02(+0.20%)
Jan 16, 2020 9.880 10.09 9.880 9.970 355,923 +0.16(+1.63%)
Jan 15, 2020 9.890 10.15 9.720 9.810 504,516 -0.07(-0.71%)
Jan 14, 2020 10.18 10.20 9.850 9.880 640,396 -0.24(-2.42%)
Jan 13, 2020 9.660 10.13 9.590 10.12 889,452 +0.47(+4.92%)
Jan 10, 2020 9.470 9.700 9.440 9.650 613,400 +0.19(+2.01%)
Jan 09, 2020 9.290 9.470 9.180 9.460 462,318 +0.17(+1.83%)
Jan 08, 2020 9.320 9.490 9.280 9.290 663,823 +0.00(+0.00%)
Jan 07, 2020 9.150 9.340 9.000 9.290 483,132 +0.14(+1.53%)
Jan 06, 2020 9.210 9.250 9.040 9.150 517,747 -0.10(-1.08%)
Jan 03, 2020 9.300 9.330 9.105 9.250 428,600 -0.12(-1.28%)
Jan 02, 2020 9.670 9.720 9.305 9.370 465,351 -0.21(-2.19%)
Dec 31, 2019 9.280 9.650 9.280 9.580 711,100 +0.27(+2.90%)
Dec 30, 2019 9.430 9.480 8.990 9.310 832,967 -0.04(-0.43%)
Dec 27, 2019 9.460 9.481 9.320 9.350 417,000 -0.03(-0.32%)
Dec 26, 2019 9.350 9.525 9.230 9.380 739,282 +0.12(+1.30%)
Dec 24, 2019 9.440 9.450 9.240 9.260 444,000 -0.10(-1.07%)
Dec 23, 2019 9.570 9.690 9.330 9.360 1,078,025 -0.31(-3.21%)
Dec 20, 2019 10.30 10.54 9.560 9.670 3,913,400 -2.18(-18.40%)
Dec 19, 2019 11.39 11.94 11.13 11.85 603,039 +0.50(+4.41%)
Dec 18, 2019 11.19 11.46 11.06 11.35 267,953 +0.23(+2.07%)
Dec 17, 2019 11.25 11.31 11.09 11.12 267,595 -0.07(-0.63%)
Dec 16, 2019 11.34 11.65 11.16 11.19 370,860 -0.08(-0.71%)
Dec 13, 2019 11.12 11.48 11.09 11.27 303,800 +0.09(+0.81%)
Dec 12, 2019 10.76 11.25 10.65 11.18 238,418 +0.53(+4.98%)
Dec 11, 2019 10.60 10.73 10.48 10.65 160,926 +0.13(+1.24%)
Dec 10, 2019 10.68 10.78 10.35 10.52 217,051 -0.19(-1.77%)
Dec 09, 2019 10.55 10.77 10.51 10.71 214,795 +0.20(+1.90%)
Dec 06, 2019 10.29 10.69 10.29 10.51 232,500 +0.26(+2.54%)
Dec 05, 2019 10.53 10.58 10.21 10.25 247,855 -0.30(-2.84%)
Dec 04, 2019 10.60 10.75 10.50 10.55 231,921 +0.02(+0.19%)
Dec 03, 2019 10.25 10.56 10.10 10.53 262,399 +0.18(+1.74%)
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.