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 27, 2004 15.45 15.50 14.30 14.70 285,000 -0.61(-3.98%)
Feb 26, 2004 15.03 15.57 14.67 15.31 247,800 +0.37(+2.48%)
Feb 25, 2004 14.86 15.11 14.68 14.94 169,400 +0.18(+1.22%)
Feb 24, 2004 13.95 14.80 13.84 14.76 213,300 +0.60(+4.24%)
Feb 23, 2004 14.49 14.49 13.90 14.16 113,900 -0.04(-0.28%)
Feb 20, 2004 14.19 14.41 13.90 14.20 149,000 +0.08(+0.57%)
Feb 19, 2004 14.83 14.91 14.12 14.12 153,700 -0.36(-2.49%)
Feb 18, 2004 14.83 15.15 14.45 14.48 128,300 -0.32(-2.16%)
Feb 17, 2004 14.58 14.90 14.28 14.80 130,400 +0.44(+3.06%)
Feb 13, 2004 14.77 14.95 14.20 14.36 139,700 -0.47(-3.16%)
Feb 12, 2004 15.31 15.58 14.62 14.83 135,100 -0.47(-3.08%)
Feb 11, 2004 14.05 15.60 14.04 15.30 441,300 +1.00(+6.99%)
Feb 10, 2004 14.66 14.79 13.91 14.30 138,800 -0.46(-3.12%)
Feb 09, 2004 14.65 15.07 14.65 14.76 254,400 -0.04(-0.27%)
Feb 06, 2004 14.02 14.80 13.70 14.80 253,700 +1.09(+7.95%)
Feb 05, 2004 14.01 14.27 13.57 13.71 195,400 -0.19(-1.37%)
Feb 04, 2004 14.05 14.32 13.80 13.90 103,900 -0.38(-2.66%)
Feb 03, 2004 14.90 14.90 14.10 14.28 137,700 -0.32(-2.19%)
Feb 02, 2004 14.65 15.00 14.43 14.60 212,500 +0.08(+0.55%)
Jan 30, 2004 14.17 14.65 13.89 14.52 177,700 +0.70(+5.07%)
Jan 29, 2004 14.65 15.00 13.50 13.82 425,200 -0.93(-6.31%)
Jan 28, 2004 15.03 15.38 14.75 14.75 166,000 -0.35(-2.31%)
Jan 27, 2004 15.03 15.39 14.90 15.10 109,300 -0.18(-1.18%)
Jan 26, 2004 14.49 15.40 14.49 15.28 185,900 +0.29(+1.93%)
Jan 23, 2004 14.96 15.20 14.40 14.99 235,800 +0.15(+1.01%)
Jan 22, 2004 16.37 16.37 14.67 14.84 522,600 -1.31(-8.11%)
Jan 21, 2004 15.78 16.87 15.78 16.15 583,800 -0.43(-2.59%)
Jan 20, 2004 15.10 16.68 15.10 16.58 759,700 +1.46(+9.65%)
Jan 16, 2004 14.11 15.30 14.11 15.12 912,300 +1.22(+8.78%)
Jan 15, 2004 13.86 14.24 13.60 13.90 240,556 -0.08(-0.57%)
Jan 14, 2004 13.71 14.31 13.71 13.98 237,781 +0.18(+1.30%)
Jan 13, 2004 14.75 14.75 13.63 13.80 418,717 -0.70(-4.83%)
Jan 12, 2004 14.43 14.90 14.26 14.50 361,888 +0.08(+0.55%)
Jan 09, 2004 14.81 15.20 14.25 14.42 354,430 -0.57(-3.80%)
Jan 08, 2004 15.33 15.33 14.85 14.99 279,980 -0.02(-0.13%)
Jan 07, 2004 15.28 15.50 14.75 15.01 360,595 -0.39(-2.53%)
Jan 06, 2004 14.63 16.00 14.25 15.40 1,024,600 +1.15(+8.08%)
Jan 05, 2004 14.40 14.50 14.11 14.25 369,100 -0.01(-0.08%)
Jan 02, 2004 14.47 14.50 14.17 14.26 277,200 +0.19(+1.35%)
Dec 31, 2003 14.11 14.35 14.07 14.07 239,400 -0.24(-1.68%)
Dec 30, 2003 14.29 14.39 14.11 14.31 295,169 -0.03(-0.21%)
Dec 29, 2003 14.34 14.45 14.00 14.34 909,547 +0.46(+3.31%)
Dec 26, 2003 14.36 14.45 13.53 13.88 1,629,930 -0.12(-0.86%)
Dec 24, 2003 14.99 16.03 13.81 14.00 7,531,900 +3.95(+39.30%)
Dec 23, 2003 9.500 10.16 9.480 10.05 1,046,581 +0.69(+7.37%)
Dec 22, 2003 9.100 9.500 9.040 9.360 257,479 +0.33(+3.65%)
Dec 19, 2003 8.750 9.110 8.750 9.030 168,687 +0.25(+2.85%)
Dec 18, 2003 8.450 8.900 8.400 8.780 151,099 +0.46(+5.53%)
Dec 17, 2003 8.020 8.450 7.960 8.320 91,317 +0.09(+1.09%)
Dec 16, 2003 8.150 8.400 7.950 8.230 149,309 +0.16(+1.98%)
Dec 15, 2003 8.370 8.620 8.010 8.070 230,822 -0.23(-2.77%)
Dec 12, 2003 7.730 8.300 7.730 8.300 147,678 +0.50(+6.41%)
Dec 11, 2003 7.660 8.010 7.600 7.800 366,200 +0.30(+4.00%)
Dec 10, 2003 9.000 9.000 7.400 7.500 528,058 -1.20(-13.79%)
Dec 09, 2003 8.700 9.140 8.670 8.700 99,411 -0.15(-1.69%)
Dec 08, 2003 8.820 9.060 8.710 8.850 134,193 +0.03(+0.34%)
Dec 05, 2003 9.180 9.180 8.950 8.820 139,574 -0.37(-4.03%)
Dec 04, 2003 9.640 9.750 9.180 9.190 209,575 -0.51(-5.26%)
Dec 03, 2003 10.10 10.50 9.600 9.700 216,902 -0.51(-5.00%)
Dec 02, 2003 10.18 10.50 10.10 10.21 151,853 -0.04(-0.39%)
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.