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 (%)
Dec 29, 2006 8.520 8.570 8.380 8.440 134,953 -0.07(-0.82%)
Dec 28, 2006 8.430 8.560 8.430 8.510 100,603 +0.07(+0.83%)
Dec 27, 2006 8.545 8.610 8.420 8.440 85,229 -0.08(-0.94%)
Dec 26, 2006 8.420 8.560 8.400 8.520 65,813 +0.11(+1.31%)
Dec 22, 2006 8.480 8.490 8.300 8.410 81,785 -0.10(-1.18%)
Dec 21, 2006 8.750 8.770 8.380 8.510 92,668 -0.21(-2.41%)
Dec 20, 2006 8.890 8.960 8.630 8.720 162,730 +0.30(+3.56%)
Dec 19, 2006 8.480 8.500 8.350 8.420 124,075 -0.07(-0.82%)
Dec 18, 2006 8.480 8.590 8.330 8.490 284,636 +0.01(+0.12%)
Dec 15, 2006 7.840 9.100 7.810 8.480 900,224 +0.92(+12.17%)
Dec 14, 2006 7.300 7.570 7.280 7.560 177,824 +0.26(+3.56%)
Dec 13, 2006 7.240 7.310 7.130 7.300 148,888 +0.06(+0.83%)
Dec 12, 2006 7.290 7.300 7.150 7.240 98,992 -0.08(-1.09%)
Dec 11, 2006 7.320 7.340 7.210 7.320 83,040 +0.01(+0.14%)
Dec 08, 2006 7.290 7.320 7.230 7.310 78,444 -0.01(-0.14%)
Dec 07, 2006 7.300 7.340 7.200 7.320 97,420 +0.01(+0.14%)
Dec 06, 2006 7.300 7.370 7.200 7.310 98,513 -0.04(-0.54%)
Dec 05, 2006 7.270 7.370 7.200 7.350 130,589 +0.07(+0.96%)
Dec 04, 2006 7.180 7.300 7.100 7.280 113,555 +0.08(+1.11%)
Dec 01, 2006 7.210 7.250 7.110 7.200 118,756 -0.01(-0.14%)
Nov 30, 2006 7.080 7.260 7.080 7.210 89,200 +0.11(+1.55%)
Nov 29, 2006 6.910 7.160 6.900 7.100 245,359 +0.19(+2.75%)
Nov 28, 2006 6.850 6.940 6.750 6.910 90,943 +0.01(+0.14%)
Nov 27, 2006 7.020 7.020 6.770 6.900 151,695 -0.14(-1.99%)
Nov 24, 2006 7.000 7.100 6.900 7.040 22,716 -0.03(-0.42%)
Nov 22, 2006 7.060 7.100 6.960 7.070 61,502 +0.01(+0.14%)
Nov 21, 2006 7.220 7.290 7.050 7.060 108,749 -0.14(-1.94%)
Nov 20, 2006 6.980 7.200 6.930 7.200 207,804 +0.22(+3.15%)
Nov 17, 2006 7.150 7.150 6.896 6.980 85,714 -0.16(-2.24%)
Nov 16, 2006 7.180 7.190 7.070 7.140 134,273 -0.06(-0.83%)
Nov 15, 2006 7.150 7.280 7.010 7.200 95,432 +0.05(+0.70%)
Nov 14, 2006 6.990 7.210 6.900 7.150 112,564 +0.17(+2.44%)
Nov 13, 2006 7.040 7.090 6.910 6.980 103,012 -0.11(-1.55%)
Nov 10, 2006 6.690 7.100 6.690 7.090 137,488 +0.38(+5.66%)
Nov 09, 2006 6.690 6.710 6.600 6.710 129,167 +0.05(+0.75%)
Nov 08, 2006 6.850 6.850 6.620 6.660 149,278 -0.21(-3.11%)
Nov 07, 2006 6.920 7.060 6.860 6.874 88,063 -0.06(-0.81%)
Nov 06, 2006 6.730 6.980 6.670 6.930 214,194 +0.25(+3.74%)
Nov 03, 2006 6.660 6.720 6.550 6.680 98,164 +0.06(+0.91%)
Nov 02, 2006 6.600 6.650 6.530 6.620 198,211 -0.03(-0.45%)
Nov 01, 2006 6.690 6.770 6.598 6.650 169,616 +0.00(+0.00%)
Oct 31, 2006 6.830 6.940 6.550 6.650 220,043 -0.20(-2.92%)
Oct 30, 2006 6.710 6.870 6.610 6.850 80,383 +0.12(+1.78%)
Oct 27, 2006 6.850 6.900 6.690 6.730 88,629 -0.17(-2.46%)
Oct 26, 2006 6.890 6.960 6.800 6.900 122,945 +0.03(+0.44%)
Oct 25, 2006 6.830 6.930 6.800 6.870 102,751 +0.01(+0.15%)
Oct 24, 2006 7.000 7.020 6.790 6.860 175,350 -0.17(-2.42%)
Oct 23, 2006 7.120 7.250 7.010 7.030 121,854 -0.16(-2.23%)
Oct 20, 2006 7.400 7.400 7.120 7.190 133,886 -0.17(-2.31%)
Oct 19, 2006 7.400 7.400 7.230 7.360 208,622 -0.05(-0.67%)
Oct 18, 2006 7.370 7.470 7.270 7.410 232,350 +0.05(+0.68%)
Oct 17, 2006 7.240 7.390 7.160 7.360 259,148 +0.05(+0.68%)
Oct 16, 2006 7.030 7.340 6.860 7.310 438,908 +0.31(+4.43%)
Oct 13, 2006 6.460 7.140 6.390 7.000 1,456,944 -0.94(-11.84%)
Oct 12, 2006 7.200 8.000 7.200 7.940 1,149,500 +0.75(+10.43%)
Oct 11, 2006 6.800 7.420 6.800 7.190 294,651 +0.34(+4.96%)
Oct 10, 2006 6.850 6.920 6.750 6.850 132,290 -0.01(-0.15%)
Oct 09, 2006 6.670 6.920 6.620 6.860 110,267 +0.16(+2.39%)
Oct 06, 2006 6.650 6.750 6.550 6.700 148,819 +0.00(+0.00%)
Oct 05, 2006 6.720 6.750 6.560 6.700 172,800 -0.05(-0.74%)
Oct 04, 2006 6.070 6.790 6.070 6.750 280,470 +0.69(+11.39%)
Oct 03, 2006 6.130 6.220 6.060 6.060 130,635 -0.06(-0.98%)
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.