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 (%)
Jun 30, 2006 8.940 9.190 8.880 8.890 2,557,884 -0.04(-0.45%)
Jun 29, 2006 8.610 8.970 8.520 8.930 200,700 +0.43(+5.06%)
Jun 28, 2006 8.560 8.600 8.280 8.500 136,132 +0.05(+0.59%)
Jun 27, 2006 8.690 8.730 8.370 8.450 158,684 -0.22(-2.54%)
Jun 26, 2006 8.630 8.700 8.555 8.670 161,100 +0.07(+0.81%)
Jun 23, 2006 8.520 8.630 8.440 8.600 66,703 +0.09(+1.06%)
Jun 22, 2006 8.470 8.700 8.430 8.510 83,423 +0.00(+0.00%)
Jun 21, 2006 8.320 8.660 8.250 8.510 147,650 +0.20(+2.41%)
Jun 20, 2006 8.120 8.340 8.050 8.310 128,919 +0.22(+2.72%)
Jun 19, 2006 8.000 9.210 7.830 8.090 198,034 -0.02(-0.25%)
Jun 16, 2006 8.060 8.135 7.970 8.110 254,903 +0.05(+0.62%)
Jun 15, 2006 8.010 8.250 7.860 8.060 263,943 +0.10(+1.26%)
Jun 14, 2006 7.840 7.990 7.810 7.960 100,067 +0.12(+1.53%)
Jun 13, 2006 7.880 8.200 7.810 7.840 288,306 -0.06(-0.76%)
Jun 12, 2006 8.610 8.620 7.890 7.900 309,712 -0.71(-8.25%)
Jun 09, 2006 8.700 8.770 8.570 8.610 200,088 -0.04(-0.46%)
Jun 08, 2006 8.950 9.010 8.520 8.650 263,337 -0.26(-2.92%)
Jun 07, 2006 9.400 9.470 8.830 8.910 314,254 -0.50(-5.31%)
Jun 06, 2006 9.460 9.720 9.310 9.410 128,003 -0.03(-0.32%)
Jun 05, 2006 9.360 9.590 9.360 9.440 123,132 +0.08(+0.85%)
Jun 02, 2006 9.500 9.600 9.280 9.360 188,150 -0.16(-1.68%)
Jun 01, 2006 9.780 9.780 9.350 9.520 283,508 -0.26(-2.66%)
May 31, 2006 10.00 10.05 9.730 9.780 206,938 -0.21(-2.10%)
May 30, 2006 10.00 10.10 9.800 9.990 133,696 -0.01(-0.10%)
May 26, 2006 9.880 10.19 9.780 10.00 107,030 +0.15(+1.52%)
May 25, 2006 9.910 9.950 9.610 9.850 113,627 +0.05(+0.51%)
May 24, 2006 9.700 9.840 9.440 9.800 166,325 +0.06(+0.62%)
May 23, 2006 9.810 9.890 9.630 9.740 119,650 +0.04(+0.41%)
May 22, 2006 9.950 9.950 9.500 9.700 148,347 -0.11(-1.12%)
May 19, 2006 9.860 9.920 9.720 9.810 148,948 +0.04(+0.36%)
May 18, 2006 9.810 9.970 9.600 9.775 162,935 +0.03(+0.26%)
May 17, 2006 9.830 9.980 9.600 9.750 119,462 -0.19(-1.91%)
May 16, 2006 9.300 10.00 9.300 9.940 419,670 +0.63(+6.77%)
May 15, 2006 9.810 9.810 9.000 9.310 413,827 -0.65(-6.53%)
May 12, 2006 10.10 10.12 9.740 9.960 336,399 -0.21(-2.06%)
May 11, 2006 10.25 10.58 10.15 10.17 391,100 -0.17(-1.64%)
May 10, 2006 11.08 11.68 10.19 10.34 1,124,089 -2.74(-20.95%)
May 09, 2006 12.86 13.08 12.54 13.08 331,669 +0.13(+1.00%)
May 08, 2006 13.30 13.30 12.79 12.95 262,483 -0.34(-2.56%)
May 05, 2006 13.57 13.70 13.25 13.29 184,398 -0.37(-2.71%)
May 04, 2006 13.50 13.82 13.30 13.66 219,240 +0.22(+1.64%)
May 03, 2006 12.65 13.57 12.65 13.44 360,697 +0.55(+4.31%)
May 02, 2006 13.27 13.27 12.71 12.88 488,502 -0.29(-2.24%)
May 01, 2006 13.43 13.64 13.09 13.18 209,805 -0.29(-2.15%)
Apr 28, 2006 13.62 13.66 13.16 13.47 217,000 -0.16(-1.17%)
Apr 27, 2006 13.57 13.90 13.31 13.63 251,548 +0.13(+0.96%)
Apr 26, 2006 13.17 13.56 13.01 13.50 455,197 -0.36(-2.60%)
Apr 25, 2006 13.09 13.90 13.08 13.86 346,885 +0.69(+5.24%)
Apr 24, 2006 13.59 13.59 13.04 13.17 249,640 -0.27(-2.01%)
Apr 21, 2006 13.37 13.56 13.32 13.44 244,865 +0.08(+0.60%)
Apr 20, 2006 13.58 13.58 13.24 13.36 409,682 -0.14(-1.04%)
Apr 19, 2006 13.30 13.54 12.95 13.50 321,298 +0.23(+1.73%)
Apr 18, 2006 12.88 13.27 12.64 13.27 809,804 +0.79(+6.33%)
Apr 17, 2006 11.75 12.50 11.73 12.48 532,055 +0.79(+6.76%)
Apr 13, 2006 11.34 11.75 11.27 11.69 313,583 +0.44(+3.91%)
Apr 12, 2006 10.81 11.44 10.76 11.25 205,716 +0.44(+4.07%)
Apr 11, 2006 11.16 11.16 10.59 10.81 183,506 -0.35(-3.14%)
Apr 10, 2006 11.03 11.28 11.00 11.16 172,884 +0.10(+0.90%)
Apr 07, 2006 11.15 11.20 10.95 11.06 90,991 -0.09(-0.81%)
Apr 06, 2006 11.18 11.20 10.99 11.15 185,314 -0.01(-0.09%)
Apr 05, 2006 11.11 11.39 10.92 11.16 195,245 +0.08(+0.72%)
Apr 04, 2006 11.35 11.38 10.96 11.08 161,892 -0.24(-2.12%)
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.