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 (%)
Mar 31, 2003 3.900 3.900 3.800 3.810 3,600 -0.11(-2.81%)
Mar 28, 2003 3.960 4.000 3.860 3.920 14,400 -0.03(-0.76%)
Mar 27, 2003 3.980 4.000 3.950 3.950 5,700 -0.02(-0.50%)
Mar 26, 2003 3.850 3.990 3.750 3.970 30,350 +0.12(+3.12%)
Mar 25, 2003 3.850 3.870 3.750 3.850 22,950 -0.01(-0.26%)
Mar 24, 2003 3.900 3.950 3.750 3.860 13,500 -0.11(-2.77%)
Mar 21, 2003 3.940 4.050 3.840 3.970 18,000 -0.08(-1.98%)
Mar 20, 2003 4.000 4.060 3.840 4.050 170,000 +0.05(+1.25%)
Mar 19, 2003 4.010 4.050 4.000 4.000 15,400 +0.00(+0.00%)
Mar 18, 2003 4.150 4.150 4.000 4.000 25,900 -0.10(-2.44%)
Mar 17, 2003 3.830 4.120 3.830 4.100 26,492 +0.25(+6.49%)
Mar 14, 2003 3.550 3.930 3.550 3.850 34,030 +0.27(+7.54%)
Mar 13, 2003 3.660 3.750 3.500 3.580 55,500 -0.11(-2.98%)
Mar 12, 2003 3.730 3.730 3.660 3.690 33,000 -0.02(-0.54%)
Mar 11, 2003 3.790 3.810 3.710 3.710 10,100 -0.04(-1.07%)
Mar 10, 2003 3.750 3.800 3.750 3.750 16,700 -0.03(-0.79%)
Mar 07, 2003 3.810 3.840 3.750 3.780 27,400 -0.09(-2.33%)
Mar 06, 2003 3.940 3.980 3.750 3.870 24,000 -0.08(-2.03%)
Mar 05, 2003 3.960 4.000 3.940 3.950 8,500 -0.01(-0.25%)
Mar 04, 2003 4.080 4.080 3.950 3.960 16,100 -0.04(-1.00%)
Mar 03, 2003 4.000 4.170 4.000 4.000 19,600 +0.00(+0.00%)
Feb 28, 2003 3.950 4.000 3.950 4.000 14,600 +0.05(+1.27%)
Feb 27, 2003 4.040 4.050 3.950 3.950 8,700 -0.07(-1.74%)
Feb 26, 2003 4.020 4.040 3.980 4.020 6,800 -0.03(-0.74%)
Feb 25, 2003 4.000 4.080 4.000 4.050 13,300 +0.00(+0.00%)
Feb 24, 2003 4.080 4.080 3.950 4.050 12,200 +0.01(+0.25%)
Feb 21, 2003 4.030 4.040 4.000 4.040 5,700 +0.03(+0.75%)
Feb 20, 2003 4.030 4.100 4.000 4.010 22,500 -0.08(-1.96%)
Feb 19, 2003 4.000 4.100 4.000 4.090 4,900 +0.05(+1.24%)
Feb 18, 2003 3.990 4.100 3.990 4.040 18,900 +0.04(+1.00%)
Feb 14, 2003 3.890 4.040 3.890 4.000 22,400 +0.07(+1.78%)
Feb 13, 2003 4.030 4.060 3.760 3.930 68,800 -0.13(-3.20%)
Feb 12, 2003 4.150 4.150 4.050 4.060 19,200 -0.08(-1.93%)
Feb 11, 2003 4.070 4.150 4.000 4.140 18,300 +0.01(+0.24%)
Feb 10, 2003 4.000 4.150 4.000 4.130 18,900 +0.08(+1.98%)
Feb 07, 2003 4.060 4.140 4.050 4.050 16,800 -0.01(-0.25%)
Feb 06, 2003 4.100 4.170 4.050 4.060 25,400 -0.09(-2.17%)
Feb 05, 2003 4.160 4.200 4.100 4.150 15,200 -0.10(-2.35%)
Feb 04, 2003 4.100 4.250 4.100 4.250 9,600 +0.02(+0.47%)
Feb 03, 2003 4.160 4.280 4.050 4.230 27,700 +0.02(+0.48%)
Jan 31, 2003 4.250 4.250 4.090 4.210 16,400 +0.00(+0.02%)
Jan 30, 2003 4.420 4.500 4.180 4.209 16,300 -0.21(-4.77%)
Jan 29, 2003 4.340 4.600 4.060 4.420 18,100 +0.08(+1.84%)
Jan 28, 2003 4.060 4.340 4.060 4.340 57,200 +0.26(+6.37%)
Jan 27, 2003 4.190 4.300 4.030 4.080 65,900 -0.12(-2.86%)
Jan 24, 2003 4.190 4.300 4.100 4.200 191,600 -0.11(-2.55%)
Jan 23, 2003 5.390 5.500 3.930 4.310 476,900 -1.24(-22.36%)
Jan 22, 2003 5.750 5.750 5.490 5.551 26,200 -0.16(-2.78%)
Jan 21, 2003 5.700 5.950 5.700 5.710 35,600 +0.16(+2.86%)
Jan 17, 2003 5.610 5.810 5.480 5.551 53,400 -0.23(-3.96%)
Jan 16, 2003 5.900 6.000 5.670 5.780 31,900 -0.06(-1.01%)
Jan 15, 2003 6.000 6.000 5.600 5.839 62,000 -0.14(-2.36%)
Jan 14, 2003 6.040 6.040 5.930 5.980 40,500 -0.07(-1.16%)
Jan 13, 2003 6.290 6.400 6.050 6.050 34,100 -0.09(-1.47%)
Jan 10, 2003 6.400 6.400 6.000 6.140 80,000 -0.26(-4.05%)
Jan 09, 2003 6.200 6.490 5.950 6.399 83,000 +0.42(+7.01%)
Jan 08, 2003 5.930 6.090 5.750 5.980 90,700 +0.05(+0.84%)
Jan 07, 2003 5.930 6.160 5.790 5.930 99,800 +0.05(+0.85%)
Jan 06, 2003 5.410 5.900 5.410 5.880 71,100 +0.43(+7.91%)
Jan 03, 2003 5.310 5.480 5.250 5.449 32,800 +0.11(+2.04%)
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.