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, 2014 32.61 33.12 31.65 32.04 672,687 -0.63(-1.93%)
Feb 27, 2014 32.55 33.00 32.16 32.67 401,750 +0.10(+0.31%)
Feb 26, 2014 32.18 32.98 31.68 32.57 686,903 +0.54(+1.69%)
Feb 25, 2014 31.89 32.59 31.54 32.03 752,547 +0.55(+1.75%)
Feb 24, 2014 31.08 31.85 31.06 31.48 607,673 +0.33(+1.06%)
Feb 21, 2014 31.73 32.02 31.13 31.15 684,532 -0.36(-1.14%)
Feb 20, 2014 31.50 31.83 30.75 31.51 732,596 +0.15(+0.48%)
Feb 19, 2014 31.01 31.99 30.75 31.36 1,097,215 +0.67(+2.18%)
Feb 18, 2014 29.35 31.17 29.04 30.69 1,261,036 +1.74(+6.01%)
Feb 14, 2014 30.09 28.95 28.95 28.95 857,100 -1.18(-3.92%)
Feb 13, 2014 29.00 30.21 28.86 30.13 619,016 +0.92(+3.15%)
Feb 12, 2014 29.44 29.50 29.01 29.21 541,546 +0.12(+0.41%)
Feb 11, 2014 29.54 29.89 28.60 29.09 694,974 -0.31(-1.05%)
Feb 10, 2014 29.81 29.98 28.91 29.40 742,552 +0.60(+2.08%)
Feb 07, 2014 27.46 29.40 27.46 28.80 1,204,931 +1.53(+5.61%)
Feb 06, 2014 27.68 28.00 27.00 27.27 657,439 -0.15(-0.55%)
Feb 05, 2014 28.24 28.67 26.50 27.42 1,065,054 -0.73(-2.59%)
Feb 04, 2014 27.81 28.63 27.06 28.15 770,402 +0.42(+1.51%)
Feb 03, 2014 29.50 30.10 26.75 27.73 1,249,664 -1.75(-5.94%)
Jan 31, 2014 29.30 30.12 29.00 29.48 605,032 -0.35(-1.17%)
Jan 30, 2014 28.53 30.01 28.53 29.83 757,532 +1.44(+5.07%)
Jan 29, 2014 29.48 29.69 28.37 28.39 934,577 -1.38(-4.64%)
Jan 28, 2014 29.86 29.98 29.23 29.77 688,600 +0.06(+0.20%)
Jan 27, 2014 30.27 30.75 28.30 29.71 1,300,521 -0.79(-2.59%)
Jan 24, 2014 31.52 31.52 30.10 30.50 1,264,824 -1.34(-4.21%)
Jan 23, 2014 32.01 32.59 30.52 31.84 1,430,062 -1.53(-4.58%)
Jan 22, 2014 32.28 33.59 32.20 33.37 999,705 +1.29(+4.02%)
Jan 21, 2014 31.88 32.18 31.25 32.08 690,432 +0.84(+2.69%)
Jan 17, 2014 32.21 31.24 31.24 31.24 733,900 -0.48(-1.51%)
Jan 16, 2014 30.37 31.85 30.13 31.72 1,201,963 +1.38(+4.55%)
Jan 15, 2014 29.71 30.60 29.72 30.34 1,027,026 +0.63(+2.12%)
Jan 14, 2014 28.66 29.75 28.48 29.71 681,743 +1.51(+5.35%)
Jan 13, 2014 29.75 29.80 28.01 28.20 1,039,962 -1.60(-5.37%)
Jan 10, 2014 30.64 30.92 29.33 29.80 911,610 -0.76(-2.49%)
Jan 09, 2014 30.78 31.40 30.02 30.56 978,084 +0.12(+0.39%)
Jan 08, 2014 29.30 30.58 29.28 30.44 1,236,578 +1.20(+4.10%)
Jan 07, 2014 28.98 29.58 28.51 29.24 954,616 +0.89(+3.14%)
Jan 06, 2014 27.91 28.52 27.25 28.35 763,880 +0.79(+2.87%)
Jan 03, 2014 27.37 27.71 27.06 27.56 522,079 +0.46(+1.70%)
Jan 02, 2014 28.22 28.22 26.90 27.10 881,210 -0.87(-3.11%)
Dec 31, 2013 28.00 27.97 27.97 27.97 933,500 +0.49(+1.78%)
Dec 30, 2013 26.59 27.53 26.25 27.48 925,869 +1.22(+4.65%)
Dec 27, 2013 26.36 26.62 26.06 26.26 689,077 +0.27(+1.04%)
Dec 26, 2013 25.66 26.20 25.51 25.99 841,158 +0.36(+1.40%)
Dec 24, 2013 25.51 26.00 24.58 25.63 2,415,336 -1.93(-7.00%)
Dec 23, 2013 29.67 29.74 27.31 27.56 2,032,487 -0.71(-2.51%)
Dec 20, 2013 26.54 28.43 26.45 28.27 1,317,612 +1.97(+7.49%)
Dec 19, 2013 25.15 26.36 25.15 26.30 948,525 +1.25(+4.99%)
Dec 18, 2013 24.33 25.22 24.15 25.05 542,709 +0.81(+3.34%)
Dec 17, 2013 24.45 24.51 24.01 24.24 441,578 -0.13(-0.53%)
Dec 16, 2013 24.84 24.89 23.99 24.37 508,244 +0.02(+0.08%)
Dec 13, 2013 24.08 24.54 23.70 24.35 406,452 +0.67(+2.83%)
Dec 12, 2013 23.61 24.05 23.49 23.68 462,498 +0.07(+0.30%)
Dec 11, 2013 24.27 24.54 23.43 23.61 420,297 -0.52(-2.15%)
Dec 10, 2013 24.44 25.23 24.13 24.13 494,646 -0.41(-1.67%)
Dec 09, 2013 24.09 24.67 23.76 24.54 546,721 +0.64(+2.68%)
Dec 06, 2013 24.50 24.53 23.77 23.90 0 -0.32(-1.32%)
Dec 05, 2013 24.15 24.39 23.87 24.22 0 +0.08(+0.33%)
Dec 04, 2013 24.21 24.56 23.78 24.14 0 -0.14(-0.58%)
Dec 03, 2013 24.30 24.82 24.10 24.28 0 -0.09(-0.37%)
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.