Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calamp Corp (NQ: CAMP )

3.250 +0.150 (+4.84%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 1.000 1.050 0.9800 1.050 13,163 +0.08(+8.25%)
May 28, 2009 1.000 1.000 0.9700 0.9700 55,965 -0.01(-1.02%)
May 27, 2009 0.9900 1.010 0.9800 0.9800 64,169 -0.01(-1.01%)
May 26, 2009 0.9900 1.070 0.9800 0.9900 48,290 -0.07(-6.60%)
May 22, 2009 1.120 1.180 1.050 1.060 121,661 +0.00(+0.00%)
May 21, 2009 0.9700 1.060 0.9503 1.060 193,693 +0.12(+12.77%)
May 20, 2009 0.9200 0.9800 0.9200 0.9400 67,014 +0.04(+4.33%)
May 19, 2009 0.9200 0.9200 0.8900 0.9010 46,726 -0.01(-0.99%)
May 18, 2009 0.9000 0.9100 0.8800 0.9100 82,360 +0.05(+5.83%)
May 15, 2009 0.8300 0.9000 0.8000 0.8599 61,189 +0.06(+7.46%)
May 14, 2009 0.8400 0.9700 0.7900 0.8002 133,575 -0.08(-9.06%)
May 13, 2009 1.200 1.200 0.8300 0.8799 165,243 -0.25(-22.13%)
May 12, 2009 1.200 1.220 1.100 1.130 167,781 +0.01(+0.89%)
May 11, 2009 0.8500 1.200 0.8500 1.120 139,740 +0.22(+24.44%)
May 08, 2009 0.8500 0.9000 0.8500 0.9000 55,636 +0.03(+3.45%)
May 07, 2009 0.8200 0.8700 0.8000 0.8700 13,840 +0.03(+3.57%)
May 06, 2009 0.8500 0.8700 0.8100 0.8400 30,002 -0.03(-3.45%)
May 05, 2009 0.8800 0.8900 0.8700 0.8700 37,665 -0.01(-1.14%)
May 04, 2009 0.8700 0.8800 0.8000 0.8800 61,098 +0.08(+10.00%)
May 01, 2009 0.8000 0.8000 0.7900 0.8000 6,950 +0.00(+0.00%)
Apr 30, 2009 0.7800 0.8000 0.7501 0.8000 15,750 +0.00(+0.00%)
Apr 29, 2009 0.7900 0.8000 0.7600 0.8000 56,815 +0.01(+1.27%)
Apr 28, 2009 0.8000 0.8000 0.7799 0.7900 13,588 +0.02(+2.60%)
Apr 27, 2009 0.8000 0.8000 0.7700 0.7700 14,553 -0.01(-1.28%)
Apr 24, 2009 0.8300 0.8301 0.7600 0.7800 17,071 -0.02(-2.50%)
Apr 23, 2009 0.7601 0.8000 0.7601 0.8000 29,704 +0.06(+8.11%)
Apr 22, 2009 0.7200 0.7800 0.7200 0.7400 21,100 -0.06(-7.50%)
Apr 21, 2009 0.7800 0.8000 0.7800 0.8000 20,500 +0.02(+2.56%)
Apr 20, 2009 0.8000 0.8100 0.7800 0.7800 26,875 -0.01(-1.28%)
Apr 17, 2009 0.8000 0.8100 0.7800 0.7901 37,491 -0.02(-2.46%)
Apr 16, 2009 0.8499 0.8500 0.8000 0.8100 25,368 -0.03(-3.57%)
Apr 15, 2009 0.8400 0.8600 0.8200 0.8400 17,500 +0.03(+3.70%)
Apr 14, 2009 0.8500 0.8500 0.8100 0.8100 20,346 -0.02(-2.41%)
Apr 13, 2009 0.8000 0.8400 0.8000 0.8300 35,012 -0.05(-5.68%)
Apr 09, 2009 0.8700 0.8900 0.8000 0.8800 101,099 +0.12(+15.79%)
Apr 08, 2009 0.6500 0.7890 0.6300 0.7600 120,970 +0.13(+20.63%)
Apr 07, 2009 0.6400 0.6500 0.6200 0.6300 23,500 +0.01(+1.63%)
Apr 06, 2009 0.6500 0.6500 0.5770 0.6199 53,899 +0.01(+1.67%)
Apr 03, 2009 0.6330 0.6330 0.5599 0.6097 71,083 -0.04(-6.20%)
Apr 02, 2009 0.5900 0.6600 0.5842 0.6500 78,480 +0.08(+14.04%)
Apr 01, 2009 0.5100 0.6000 0.5100 0.5700 13,940 +0.02(+3.64%)
Mar 31, 2009 0.5312 0.5596 0.5100 0.5500 29,406 +0.02(+3.75%)
Mar 30, 2009 0.5601 0.5601 0.5300 0.5301 6,437 -0.05(-8.13%)
Mar 26, 2009 0.5800 0.5800 0.5700 0.5770 14,316 -0.02(-3.83%)
Mar 25, 2009 0.6000 0.6000 0.5900 0.6000 9,150 +0.00(+0.00%)
Mar 24, 2009 0.5799 0.6000 0.5799 0.6000 12,509 +0.02(+3.45%)
Mar 23, 2009 0.5688 0.5800 0.5500 0.5800 59,645 -0.02(-3.33%)
Mar 20, 2009 0.6000 0.6000 0.5800 0.6000 6,200 +0.00(+0.00%)
Mar 19, 2009 0.5699 0.6000 0.5600 0.6000 33,730 +0.05(+9.09%)
Mar 18, 2009 0.5700 0.5700 0.5000 0.5500 15,455 -0.01(-1.79%)
Mar 17, 2009 0.5300 0.6000 0.5200 0.5600 40,639 +0.08(+16.67%)
Mar 16, 2009 0.4576 0.5500 0.4576 0.4800 67,279 +0.07(+17.07%)
Mar 13, 2009 0.3800 0.4500 0.3800 0.4100 41,221 +0.04(+10.81%)
Mar 12, 2009 0.4300 0.4300 0.3700 0.3700 121,567 -0.01(-2.61%)
Mar 11, 2009 0.4200 0.4200 0.3704 0.3799 12,125 -0.01(-2.59%)
Mar 10, 2009 0.4199 0.4200 0.3900 0.3900 92,068 -0.00(-0.03%)
Mar 09, 2009 0.3900 0.4000 0.3900 0.3901 21,003 +0.00(+0.03%)
Mar 06, 2009 0.4100 0.4400 0.3900 0.3900 34,159 -0.02(-4.88%)
Mar 05, 2009 0.4600 0.4600 0.4100 0.4100 23,276 -0.01(-2.38%)
Mar 04, 2009 0.4600 0.4600 0.4200 0.4200 85,113 -0.08(-16.00%)
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.