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, 2005 7.160 7.330 7.130 7.220 73,102 -0.03(-0.41%)
Feb 25, 2005 7.200 7.380 7.110 7.250 106,070 +0.02(+0.28%)
Feb 24, 2005 6.760 7.250 6.760 7.230 148,599 +0.32(+4.65%)
Feb 23, 2005 7.110 7.130 6.760 6.909 61,469 -0.00(-0.01%)
Feb 22, 2005 7.000 7.110 6.790 6.910 123,390 -0.17(-2.40%)
Feb 18, 2005 7.020 7.200 7.000 7.080 87,582 -0.02(-0.28%)
Feb 17, 2005 7.230 7.300 7.000 7.100 204,637 -0.20(-2.74%)
Feb 16, 2005 7.390 7.479 7.300 7.300 101,176 -0.18(-2.41%)
Feb 15, 2005 7.500 7.620 7.380 7.480 130,400 -0.02(-0.27%)
Feb 14, 2005 7.460 7.620 7.390 7.500 168,451 +0.00(+0.00%)
Feb 11, 2005 7.500 7.590 7.450 7.500 88,399 -0.01(-0.13%)
Feb 10, 2005 7.770 7.770 7.500 7.510 88,357 -0.14(-1.83%)
Feb 09, 2005 7.750 7.880 7.600 7.650 109,203 -0.15(-1.92%)
Feb 08, 2005 7.800 7.920 7.790 7.800 64,325 -0.05(-0.64%)
Feb 07, 2005 7.800 7.920 7.800 7.850 84,087 -0.03(-0.38%)
Feb 04, 2005 7.680 7.930 7.650 7.880 97,160 +0.16(+2.07%)
Feb 03, 2005 7.890 7.890 7.680 7.720 75,371 -0.16(-2.03%)
Feb 02, 2005 8.050 8.060 7.810 7.880 117,040 -0.16(-1.99%)
Feb 01, 2005 8.130 8.170 7.910 8.040 188,031 +0.02(+0.25%)
Jan 31, 2005 7.860 8.070 7.850 8.020 293,893 +0.22(+2.82%)
Jan 28, 2005 7.800 7.880 7.620 7.800 63,213 +0.04(+0.52%)
Jan 27, 2005 7.710 7.900 7.550 7.760 152,828 +0.09(+1.17%)
Jan 26, 2005 7.660 7.780 7.430 7.670 191,111 -0.08(-1.03%)
Jan 25, 2005 7.750 7.850 7.530 7.750 175,296 -0.07(-0.90%)
Jan 24, 2005 8.060 8.100 7.770 7.820 139,036 -0.21(-2.62%)
Jan 21, 2005 7.960 8.110 7.803 8.030 192,762 -0.03(-0.37%)
Jan 20, 2005 8.000 8.289 8.000 8.060 152,117 -0.07(-0.86%)
Jan 19, 2005 8.300 8.370 8.000 8.130 244,088 -0.23(-2.75%)
Jan 18, 2005 8.550 8.550 8.300 8.360 191,760 -0.11(-1.30%)
Jan 14, 2005 8.570 8.600 8.450 8.470 155,833 -0.08(-0.94%)
Jan 13, 2005 8.380 8.750 8.340 8.550 427,804 +0.22(+2.64%)
Jan 12, 2005 8.860 8.890 8.050 8.330 1,086,212 +0.08(+0.97%)
Jan 11, 2005 8.150 8.330 7.750 8.250 706,155 +0.13(+1.60%)
Jan 10, 2005 8.200 8.250 8.000 8.120 746,043 -0.08(-0.98%)
Jan 07, 2005 8.550 8.590 7.990 8.200 286,660 -0.34(-3.97%)
Jan 06, 2005 8.260 8.600 8.260 8.539 242,391 +0.24(+2.88%)
Jan 05, 2005 8.600 8.660 8.250 8.300 209,596 -0.30(-3.49%)
Jan 04, 2005 8.700 8.950 8.240 8.600 312,079 -0.15(-1.71%)
Jan 03, 2005 9.050 9.220 8.500 8.750 515,367 -0.19(-2.13%)
Dec 31, 2004 8.300 9.000 8.240 8.940 843,200 +0.69(+8.36%)
Dec 30, 2004 7.860 8.350 7.860 8.250 594,800 +0.40(+5.10%)
Dec 29, 2004 7.760 7.880 7.730 7.850 201,200 +0.05(+0.64%)
Dec 28, 2004 7.850 7.990 7.710 7.800 266,100 -0.06(-0.75%)
Dec 27, 2004 7.790 8.000 7.710 7.859 258,300 +0.10(+1.28%)
Dec 23, 2004 7.800 7.800 7.690 7.760 171,600 -0.03(-0.39%)
Dec 22, 2004 7.850 7.950 7.600 7.790 333,200 -0.06(-0.76%)
Dec 21, 2004 7.940 7.990 7.770 7.850 223,700 -0.12(-1.44%)
Dec 20, 2004 7.900 8.150 7.900 7.965 351,000 +0.01(+0.19%)
Dec 17, 2004 7.950 8.010 7.900 7.950 157,500 -0.05(-0.62%)
Dec 16, 2004 8.120 8.170 7.930 8.000 254,500 -0.09(-1.08%)
Dec 15, 2004 8.300 8.300 8.030 8.087 279,100 -0.19(-2.33%)
Dec 14, 2004 8.120 8.400 8.120 8.280 266,000 +0.05(+0.61%)
Dec 13, 2004 8.000 8.450 8.000 8.230 587,800 +0.28(+3.52%)
Dec 10, 2004 8.000 8.030 7.850 7.950 173,400 +0.02(+0.25%)
Dec 09, 2004 7.960 8.100 7.760 7.930 374,500 -0.19(-2.35%)
Dec 08, 2004 8.190 8.420 8.020 8.121 317,100 -0.16(-1.91%)
Dec 07, 2004 7.810 8.340 7.660 8.279 1,386,200 +0.29(+3.62%)
Dec 06, 2004 8.900 8.900 7.870 7.990 1,082,900 -0.76(-8.69%)
Dec 03, 2004 9.100 9.330 8.690 8.750 766,300 -0.48(-5.20%)
Dec 02, 2004 9.520 9.740 9.080 9.230 279,100 -0.36(-3.75%)
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.