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 29, 2016 17.64 18.47 17.60 18.28 388,190 +0.57(+3.22%)
Feb 26, 2016 17.61 17.85 17.61 17.71 208,806 +0.16(+0.91%)
Feb 25, 2016 17.83 17.87 17.46 17.55 261,371 -0.28(-1.57%)
Feb 24, 2016 17.20 17.93 16.96 17.83 225,504 +0.38(+2.18%)
Feb 23, 2016 17.75 17.94 17.36 17.45 160,613 -0.36(-2.02%)
Feb 22, 2016 17.71 18.03 17.57 17.81 183,930 +0.17(+0.96%)
Feb 19, 2016 17.41 18.06 17.36 17.64 265,513 +0.07(+0.43%)
Feb 18, 2016 17.48 17.60 17.27 17.57 296,980 +0.18(+1.01%)
Feb 17, 2016 17.66 17.87 17.38 17.39 441,348 -0.09(-0.51%)
Feb 16, 2016 17.00 17.60 16.60 17.48 453,448 +0.80(+4.80%)
Feb 12, 2016 16.62 16.68 16.68 16.68 233,800 +0.27(+1.65%)
Feb 11, 2016 15.92 16.60 15.76 16.41 261,171 +0.10(+0.61%)
Feb 10, 2016 16.35 16.76 16.21 16.31 308,493 +0.04(+0.25%)
Feb 09, 2016 15.75 16.62 15.75 16.27 341,747 +0.27(+1.69%)
Feb 08, 2016 16.42 16.49 15.56 16.00 452,908 -0.65(-3.90%)
Feb 05, 2016 17.41 17.41 16.54 16.65 349,703 -0.74(-4.26%)
Feb 04, 2016 17.54 17.78 17.10 17.39 252,612 -0.21(-1.19%)
Feb 03, 2016 17.45 17.63 16.74 17.60 480,063 +0.39(+2.27%)
Feb 02, 2016 17.25 18.16 16.75 17.21 1,242,695 +0.30(+1.77%)
Feb 01, 2016 16.87 17.00 16.60 16.91 283,531 -0.09(-0.53%)
Jan 29, 2016 16.53 17.14 16.53 17.00 571,748 +0.49(+2.97%)
Jan 28, 2016 16.84 16.90 16.49 16.51 239,092 -0.22(-1.32%)
Jan 27, 2016 17.14 17.22 16.68 16.73 499,398 -0.60(-3.46%)
Jan 26, 2016 17.26 17.53 16.97 17.33 208,526 +0.25(+1.46%)
Jan 25, 2016 17.80 17.90 16.99 17.08 187,498 -0.82(-4.58%)
Jan 22, 2016 17.64 17.92 17.44 17.90 307,007 +0.64(+3.71%)
Jan 21, 2016 17.47 17.60 17.08 17.26 234,031 -0.22(-1.26%)
Jan 20, 2016 16.75 17.68 16.41 17.48 391,665 +0.45(+2.64%)
Jan 19, 2016 17.56 17.87 16.88 17.03 428,246 -0.44(-2.52%)
Jan 15, 2016 17.16 17.47 17.47 17.47 450,100 -0.24(-1.36%)
Jan 14, 2016 17.29 17.73 16.91 17.71 487,326 +0.65(+3.81%)
Jan 13, 2016 17.76 17.99 17.00 17.06 362,252 -0.68(-3.83%)
Jan 12, 2016 18.08 18.31 17.20 17.74 395,958 -0.22(-1.22%)
Jan 11, 2016 18.39 18.67 17.73 17.96 319,676 -0.44(-2.39%)
Jan 08, 2016 19.10 19.33 18.34 18.40 478,287 -0.50(-2.65%)
Jan 07, 2016 19.64 19.90 18.89 18.90 292,551 -1.07(-5.36%)
Jan 06, 2016 20.49 20.49 19.83 19.97 370,638 -0.23(-1.14%)
Jan 05, 2016 19.89 20.36 19.54 20.20 412,542 +0.29(+1.46%)
Jan 04, 2016 19.67 19.94 19.29 19.91 434,282 -0.02(-0.10%)
Dec 31, 2015 19.99 19.93 19.93 19.93 255,500 -0.09(-0.45%)
Dec 30, 2015 20.45 20.47 19.96 20.02 401,625 -0.48(-2.34%)
Dec 29, 2015 20.88 20.88 20.40 20.50 368,831 -0.12(-0.58%)
Dec 28, 2015 20.72 20.89 20.24 20.62 345,429 -0.19(-0.91%)
Dec 24, 2015 20.60 20.81 20.81 20.81 314,000 -0.04(-0.19%)
Dec 23, 2015 19.72 21.17 19.10 20.85 1,297,867 +1.40(+7.20%)
Dec 22, 2015 18.82 19.47 18.66 19.45 428,184 +0.55(+2.91%)
Dec 21, 2015 19.04 19.10 18.43 18.90 504,264 -0.04(-0.21%)
Dec 18, 2015 19.07 19.23 18.93 18.94 435,678 -0.27(-1.41%)
Dec 17, 2015 19.53 19.70 19.09 19.21 210,133 -0.26(-1.34%)
Dec 16, 2015 19.19 19.49 19.15 19.47 230,278 +0.38(+1.99%)
Dec 15, 2015 18.96 19.10 18.55 19.09 370,542 +0.28(+1.49%)
Dec 14, 2015 20.37 20.37 18.62 18.81 669,111 -1.59(-7.79%)
Dec 11, 2015 20.25 20.42 19.66 20.40 605,616 -0.19(-0.92%)
Dec 10, 2015 19.49 20.70 19.19 20.59 1,142,143 +2.03(+10.94%)
Dec 09, 2015 18.83 18.95 18.45 18.56 327,385 -0.25(-1.33%)
Dec 08, 2015 18.67 18.94 18.61 18.81 255,877 -0.12(-0.63%)
Dec 07, 2015 18.94 19.00 18.78 18.93 354,553 +0.15(+0.80%)
Dec 04, 2015 18.31 18.81 18.30 18.78 250,675 +0.45(+2.45%)
Dec 03, 2015 18.33 18.47 18.12 18.33 276,030 +0.05(+0.27%)
Dec 02, 2015 18.44 18.51 18.11 18.28 244,646 -0.21(-1.14%)
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.