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 (%)
Jan 30, 2009 1.020 1.140 0.9300 0.9700 56,583 -0.04(-3.96%)
Jan 29, 2009 0.8700 1.140 0.8700 1.010 137,347 +0.12(+13.48%)
Jan 28, 2009 0.8600 0.8900 0.8500 0.8900 26,836 +0.01(+1.14%)
Jan 27, 2009 0.8000 0.9000 0.7999 0.8800 74,859 +0.10(+12.82%)
Jan 26, 2009 0.7201 0.7800 0.7100 0.7800 47,615 +0.10(+14.71%)
Jan 23, 2009 0.7100 0.7400 0.6800 0.6800 175,337 +0.00(+0.00%)
Jan 22, 2009 0.6900 0.7100 0.6800 0.6800 36,700 -0.01(-1.43%)
Jan 21, 2009 0.6900 0.7000 0.6801 0.6899 100,340 +0.03(+4.55%)
Jan 20, 2009 0.7000 0.7000 0.6500 0.6599 68,581 +0.01(+1.52%)
Jan 16, 2009 0.6600 0.6600 0.6100 0.6500 38,180 +0.05(+8.33%)
Jan 15, 2009 0.5700 0.6000 0.5500 0.6000 51,523 +0.04(+7.14%)
Jan 14, 2009 0.6600 0.6799 0.5600 0.5600 1,424,741 -0.04(-6.67%)
Jan 13, 2009 0.5800 0.6200 0.5800 0.6000 156,582 +0.02(+3.45%)
Jan 12, 2009 0.6500 0.6500 0.5800 0.5800 83,156 -0.07(-10.77%)
Jan 09, 2009 0.6000 0.7500 0.6000 0.6500 833,955 +0.12(+22.64%)
Jan 08, 2009 0.5550 0.5649 0.5100 0.5300 12,402 -0.01(-1.85%)
Jan 07, 2009 0.5503 0.5700 0.5400 0.5400 6,736 -0.02(-3.57%)
Jan 06, 2009 0.5801 0.5899 0.5500 0.5600 41,239 -0.02(-3.45%)
Jan 05, 2009 0.6100 0.6100 0.5300 0.5800 52,019 +0.15(+34.88%)
Jan 02, 2009 0.4800 0.4800 0.4200 0.4300 131,123 -0.02(-4.44%)
Dec 31, 2008 0.4300 0.4700 0.4200 0.4500 67,132 +0.02(+4.65%)
Dec 30, 2008 0.4500 0.4536 0.4100 0.4300 60,955 -0.02(-4.44%)
Dec 29, 2008 0.4600 0.4800 0.4500 0.4500 38,024 -0.03(-6.25%)
Dec 26, 2008 0.4700 0.5000 0.4500 0.4800 45,050 -0.01(-2.04%)
Dec 24, 2008 0.4796 0.5500 0.4500 0.4900 33,018 +0.04(+8.89%)
Dec 23, 2008 0.4984 0.5000 0.4500 0.4500 86,646 -0.00(-0.22%)
Dec 22, 2008 0.4700 0.5100 0.4510 0.4510 47,769 -0.05(-9.80%)
Dec 19, 2008 0.4600 0.5500 0.4600 0.5000 7,268 +0.00(+0.00%)
Dec 18, 2008 0.4800 0.5001 0.4600 0.5000 64,921 +0.01(+2.04%)
Dec 17, 2008 0.4800 0.5000 0.4800 0.4900 24,065 +0.01(+2.08%)
Dec 16, 2008 0.4800 0.5000 0.4800 0.4800 29,229 +0.00(+0.00%)
Dec 15, 2008 0.5200 0.5200 0.4800 0.4800 41,526 -0.03(-5.88%)
Dec 12, 2008 0.5000 0.5100 0.5000 0.5100 13,198 -0.01(-1.92%)
Dec 11, 2008 0.4400 0.5290 0.4400 0.5200 95,192 +0.08(+18.18%)
Dec 10, 2008 0.5600 0.5600 0.4100 0.4400 67,277 -0.06(-12.00%)
Dec 09, 2008 0.4800 0.5299 0.4400 0.5000 37,725 +0.02(+3.31%)
Dec 08, 2008 0.7300 0.7300 0.4700 0.4840 65,135 -0.15(-23.17%)
Dec 05, 2008 0.5500 0.6300 0.4800 0.6300 107,100 +0.09(+16.67%)
Dec 04, 2008 0.5680 0.6600 0.5000 0.5400 21,875 -0.02(-3.57%)
Dec 03, 2008 0.6100 0.6200 0.5500 0.5600 14,948 +0.00(+0.00%)
Dec 02, 2008 0.6101 0.6699 0.5600 0.5600 29,660 -0.08(-12.50%)
Dec 01, 2008 0.6300 0.6700 0.6300 0.6400 11,690 -0.01(-1.55%)
Nov 28, 2008 0.5700 0.6600 0.5700 0.6501 4,010 +0.13(+25.02%)
Nov 26, 2008 0.5000 0.5885 0.5000 0.5200 84,580 +0.02(+4.00%)
Nov 25, 2008 0.5700 0.5700 0.5000 0.5000 23,464 +0.00(+0.00%)
Nov 24, 2008 0.5861 0.6050 0.5000 0.5000 14,717 -0.07(-12.28%)
Nov 21, 2008 0.5000 0.6600 0.5000 0.5700 20,221 +0.06(+11.76%)
Nov 20, 2008 0.6100 0.6401 0.4600 0.5100 67,876 -0.16(-23.88%)
Nov 19, 2008 0.7500 0.7500 0.6700 0.6700 15,900 -0.05(-6.94%)
Nov 18, 2008 0.6900 0.7500 0.6900 0.7200 18,000 -0.01(-1.37%)
Nov 17, 2008 0.7250 0.7600 0.7000 0.7300 4,657 -0.06(-7.58%)
Nov 14, 2008 0.7600 0.7900 0.7600 0.7899 22,004 -0.00(-0.01%)
Nov 13, 2008 0.7800 0.8500 0.7500 0.7900 15,088 +0.00(+0.00%)
Nov 12, 2008 0.8000 0.8200 0.7900 0.7900 16,579 -0.01(-1.24%)
Nov 11, 2008 0.8099 0.8099 0.7999 0.7999 11,300 -0.00(-0.01%)
Nov 10, 2008 0.8500 0.8500 0.8000 0.8000 20,923 -0.01(-1.23%)
Nov 07, 2008 0.8285 0.8600 0.8100 0.8100 28,998 -0.01(-1.22%)
Nov 06, 2008 0.8634 0.8634 0.8200 0.8200 26,803 -0.01(-1.20%)
Nov 05, 2008 0.8600 0.9100 0.8200 0.8300 51,013 -0.01(-1.19%)
Nov 04, 2008 0.8500 0.9090 0.8300 0.8400 45,245 +0.01(+1.20%)
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.