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 (%)
Sep 29, 2023 0.3870 0.4200 0.3800 0.4056 104,425 +0.03(+7.30%)
Sep 28, 2023 0.3560 0.3957 0.3500 0.3780 170,772 +0.02(+6.18%)
Sep 27, 2023 0.3709 0.4015 0.3500 0.3560 335,118 -0.01(-2.73%)
Sep 26, 2023 0.3794 0.4086 0.3660 0.3660 463,247 -0.02(-4.94%)
Sep 25, 2023 0.4200 0.3979 0.3676 0.3850 570,908 -0.01(-2.53%)
Sep 22, 2023 0.3500 0.4757 0.2900 0.3950 4,995,476 +0.05(+16.18%)
Sep 21, 2023 0.4120 0.4450 0.3344 0.3400 1,549,465 -0.08(-19.05%)
Sep 20, 2023 0.4518 0.4800 0.4071 0.4200 1,710,097 -0.03(-6.96%)
Sep 19, 2023 0.5400 0.5700 0.4440 0.4514 848,607 -0.09(-17.04%)
Sep 18, 2023 0.5636 0.5936 0.5350 0.5441 178,835 -0.04(-6.19%)
Sep 15, 2023 0.5811 0.6298 0.5558 0.5800 225,619 -0.02(-2.99%)
Sep 14, 2023 0.5735 0.6048 0.5500 0.5979 1,270,307 +0.03(+4.53%)
Sep 13, 2023 0.5600 0.5910 0.5560 0.5720 120,670 +0.00(+0.33%)
Sep 12, 2023 0.5851 0.5990 0.5541 0.5701 166,737 -0.01(-1.88%)
Sep 11, 2023 0.6000 0.6299 0.5717 0.5810 111,264 -0.03(-4.38%)
Sep 08, 2023 0.6010 0.6300 0.5900 0.6076 142,468 -0.01(-2.02%)
Sep 07, 2023 0.6200 0.6300 0.6004 0.6201 198,482 -0.01(-1.57%)
Sep 06, 2023 0.6270 0.6500 0.6081 0.6300 91,921 +0.00(+0.05%)
Sep 05, 2023 0.6400 0.6498 0.6200 0.6297 73,391 -0.00(-0.05%)
Sep 01, 2023 0.6300 0.6490 0.6264 0.6300 219,693 +0.02(+2.71%)
Aug 31, 2023 0.6415 0.6467 0.6000 0.6134 374,820 -0.03(-4.45%)
Aug 30, 2023 0.6410 0.6750 0.6200 0.6420 172,889 +0.01(+1.10%)
Aug 29, 2023 0.6127 0.6700 0.6100 0.6350 419,499 +0.04(+6.37%)
Aug 28, 2023 0.6110 0.6116 0.5702 0.5970 240,893 -0.01(-0.83%)
Aug 25, 2023 0.5843 0.6195 0.5800 0.6020 254,498 +0.01(+1.18%)
Aug 24, 2023 0.6410 0.6590 0.5750 0.5950 328,883 -0.05(-8.32%)
Aug 23, 2023 0.6600 0.6598 0.6300 0.6490 248,554 -0.01(-1.40%)
Aug 22, 2023 0.7100 0.7190 0.6421 0.6582 276,399 -0.04(-5.84%)
Aug 21, 2023 0.7490 0.7686 0.6791 0.6990 336,817 -0.04(-5.55%)
Aug 18, 2023 0.6810 0.7475 0.6810 0.7401 389,219 +0.03(+3.51%)
Aug 17, 2023 0.7089 0.7200 0.6649 0.7150 381,375 +0.02(+2.88%)
Aug 16, 2023 0.7200 0.7300 0.6889 0.6950 186,582 -0.02(-2.96%)
Aug 15, 2023 0.7210 0.7429 0.7053 0.7162 149,875 -0.02(-3.09%)
Aug 14, 2023 0.7500 0.7549 0.7220 0.7390 242,558 -0.01(-1.34%)
Aug 11, 2023 0.8000 0.8279 0.7301 0.7490 582,565 -0.05(-5.92%)
Aug 10, 2023 0.8300 0.8500 0.7902 0.7961 209,253 -0.03(-4.08%)
Aug 09, 2023 0.8300 0.8832 0.8200 0.8300 221,745 -0.01(-1.19%)
Aug 08, 2023 0.8700 0.8870 0.8300 0.8400 501,639 -0.05(-5.22%)
Aug 07, 2023 0.8780 0.9104 0.8771 0.8863 168,827 -0.01(-1.25%)
Aug 04, 2023 0.8800 0.9210 0.8710 0.8975 120,181 +0.00(+0.30%)
Aug 03, 2023 0.8900 0.9393 0.8700 0.8948 123,564 +0.00(+0.00%)
Aug 02, 2023 0.9100 0.9329 0.8570 0.8948 226,086 -0.04(-4.48%)
Aug 01, 2023 0.9300 0.9499 0.8900 0.9368 185,010 +0.01(+0.73%)
Jul 31, 2023 0.8970 0.9600 0.8833 0.9300 252,333 +0.04(+4.07%)
Jul 28, 2023 0.8850 0.8950 0.8620 0.8936 113,664 +0.01(+1.43%)
Jul 27, 2023 0.9000 0.9200 0.8650 0.8810 263,032 +0.00(+0.50%)
Jul 26, 2023 0.8600 0.9078 0.8600 0.8766 235,911 +0.01(+1.67%)
Jul 25, 2023 0.8900 0.8990 0.8620 0.8622 210,737 -0.02(-2.02%)
Jul 24, 2023 0.8700 0.9197 0.8549 0.8800 222,769 +0.02(+2.08%)
Jul 21, 2023 0.8490 0.8660 0.8300 0.8621 377,819 +0.01(+1.66%)
Jul 20, 2023 0.8300 0.8499 0.8253 0.8480 364,833 +0.01(+1.67%)
Jul 19, 2023 0.8600 0.8930 0.8300 0.8341 469,193 -0.05(-5.22%)
Jul 18, 2023 0.9408 0.9679 0.8609 0.8800 659,010 -0.06(-6.46%)
Jul 17, 2023 0.9300 0.9700 0.9300 0.9408 466,860 -0.01(-0.97%)
Jul 14, 2023 0.9800 0.9800 0.9300 0.9500 649,692 -0.03(-3.42%)
Jul 13, 2023 0.9800 0.9849 0.9351 0.9836 909,576 +0.02(+1.70%)
Jul 12, 2023 0.9700 0.9970 0.9439 0.9672 1,564,218 -0.00(-0.31%)
Jul 11, 2023 1.080 1.090 0.9250 0.9702 1,911,112 -0.13(-11.80%)
Jul 10, 2023 1.050 1.130 1.000 1.100 1,915,937 +0.09(+8.91%)
Jul 07, 2023 1.020 1.051 0.9700 1.010 622,315 -0.02(-1.94%)
Jul 06, 2023 1.010 1.040 1.000 1.030 222,487 -0.01(-0.96%)
Jul 05, 2023 1.110 1.110 1.010 1.040 420,140 -0.02(-1.89%)
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.