Skip to main content

Calamp Corp (NQ: CAMP )

3.295 +0.175 (+5.61%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 4.140 4.210 4.060 4.130 60,943 +0.06(+1.47%)
Nov 29, 2011 4.160 4.200 4.010 4.070 48,115 -0.05(-1.21%)
Nov 28, 2011 4.190 4.270 4.100 4.120 44,711 +0.00(+0.00%)
Nov 25, 2011 4.190 4.250 4.086 4.120 29,474 -0.04(-0.96%)
Nov 23, 2011 4.200 4.200 4.060 4.160 55,912 -0.03(-0.72%)
Nov 22, 2011 4.310 4.340 4.170 4.190 47,143 -0.09(-2.10%)
Nov 21, 2011 4.180 4.330 4.050 4.280 111,936 +0.09(+2.15%)
Nov 18, 2011 4.310 4.400 4.171 4.190 134,309 -0.11(-2.56%)
Nov 17, 2011 4.340 4.410 4.220 4.300 83,033 -0.05(-1.15%)
Nov 16, 2011 3.970 4.490 3.843 4.350 485,501 +0.47(+12.11%)
Nov 15, 2011 3.840 3.920 3.770 3.880 97,075 +0.04(+1.04%)
Nov 14, 2011 3.830 3.920 3.600 3.840 94,570 -0.04(-1.03%)
Nov 11, 2011 3.510 3.900 3.500 3.880 132,245 +0.32(+8.99%)
Nov 10, 2011 3.520 3.590 3.489 3.560 37,115 +0.10(+2.89%)
Nov 09, 2011 3.540 3.600 3.460 3.460 66,869 -0.15(-4.16%)
Nov 08, 2011 3.670 3.670 3.570 3.610 36,418 -0.07(-1.90%)
Nov 07, 2011 3.620 3.680 3.580 3.680 80,768 +0.02(+0.55%)
Nov 04, 2011 3.620 3.670 3.570 3.660 40,435 +0.02(+0.55%)
Nov 03, 2011 3.650 3.660 3.600 3.640 42,351 +0.01(+0.28%)
Nov 02, 2011 3.560 3.657 3.560 3.630 39,227 +0.03(+0.83%)
Nov 01, 2011 3.610 3.650 3.560 3.600 60,514 -0.10(-2.70%)
Oct 31, 2011 3.620 3.730 3.420 3.700 33,768 +0.01(+0.27%)
Oct 28, 2011 3.670 3.740 3.650 3.690 71,106 -0.02(-0.54%)
Oct 27, 2011 3.810 3.840 3.710 3.710 41,065 -0.04(-1.07%)
Oct 26, 2011 3.780 3.838 3.690 3.750 57,515 -0.01(-0.27%)
Oct 25, 2011 3.830 3.840 3.650 3.760 54,097 -0.08(-2.08%)
Oct 24, 2011 3.670 3.850 3.600 3.840 92,483 +0.18(+4.92%)
Oct 21, 2011 3.560 3.668 3.540 3.660 93,291 +0.13(+3.68%)
Oct 20, 2011 3.590 3.600 3.460 3.530 43,927 -0.05(-1.40%)
Oct 19, 2011 3.740 3.740 3.560 3.580 69,117 -0.14(-3.76%)
Oct 18, 2011 3.580 3.750 3.510 3.720 105,530 +0.15(+4.20%)
Oct 17, 2011 3.580 3.640 3.540 3.570 106,543 -0.04(-1.11%)
Oct 14, 2011 3.590 3.690 3.570 3.610 193,826 +0.07(+1.98%)
Oct 13, 2011 3.510 3.600 3.430 3.540 72,543 +0.04(+1.14%)
Oct 12, 2011 3.390 3.650 3.340 3.500 219,719 +0.14(+4.17%)
Oct 11, 2011 3.160 3.400 3.120 3.360 111,929 +0.16(+5.00%)
Oct 10, 2011 3.060 3.200 3.060 3.200 113,184 +0.10(+3.23%)
Oct 07, 2011 3.180 3.180 3.060 3.100 34,400 -0.05(-1.59%)
Oct 06, 2011 3.130 3.180 3.030 3.150 123,220 +0.09(+2.94%)
Oct 05, 2011 3.070 3.140 3.030 3.060 43,268 -0.01(-0.33%)
Oct 04, 2011 3.080 3.140 3.010 3.070 121,421 -0.03(-0.97%)
Oct 03, 2011 3.200 3.210 3.070 3.100 109,890 -0.11(-3.43%)
Sep 30, 2011 3.030 3.280 2.920 3.210 381,562 +0.36(+12.63%)
Sep 29, 2011 2.760 2.930 2.690 2.850 95,562 +0.14(+5.17%)
Sep 28, 2011 2.700 2.740 2.630 2.710 152,300 +0.06(+2.26%)
Sep 27, 2011 2.670 2.800 2.610 2.650 87,619 +0.04(+1.53%)
Sep 26, 2011 2.660 2.690 2.600 2.610 95,511 -0.09(-3.33%)
Sep 23, 2011 2.720 2.740 2.630 2.700 44,419 -0.02(-0.74%)
Sep 22, 2011 2.920 2.950 2.710 2.720 103,609 -0.20(-6.85%)
Sep 21, 2011 2.930 2.960 2.910 2.920 37,470 -0.02(-0.68%)
Sep 20, 2011 3.010 3.010 2.940 2.940 31,110 -0.07(-2.33%)
Sep 19, 2011 3.100 3.100 3.010 3.010 44,578 -0.14(-4.44%)
Sep 16, 2011 3.130 3.160 3.050 3.150 65,839 +0.01(+0.32%)
Sep 15, 2011 3.030 3.150 3.000 3.140 126,279 +0.13(+4.32%)
Sep 14, 2011 2.970 3.040 2.970 3.010 73,481 +0.00(+0.00%)
Sep 13, 2011 2.870 3.040 2.830 3.010 75,633 +0.14(+4.88%)
Sep 12, 2011 2.990 3.030 2.820 2.870 138,795 -0.14(-4.65%)
Sep 09, 2011 3.010 3.064 2.970 3.010 81,520 -0.03(-0.99%)
Sep 08, 2011 3.020 3.090 2.960 3.040 51,766 -0.02(-0.65%)
Sep 07, 2011 3.030 3.070 2.970 3.060 63,714 +0.07(+2.34%)
Sep 06, 2011 2.950 2.990 2.890 2.990 49,260 +0.02(+0.67%)
Sep 02, 2011 2.970 2.990 2.910 2.970 46,168 -0.04(-1.33%)
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.