Calamp Corp (NQ: CAMP )

3.270 -0.060 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 5.190 6.010 5.190 5.470 413,763 +0.47(+9.40%)
Apr 28, 2022 5.320 5.460 4.930 5.000 328,784 -0.27(-5.12%)
Apr 27, 2022 5.630 5.630 5.230 5.270 272,137 -0.35(-6.23%)
Apr 26, 2022 5.760 5.770 5.610 5.620 244,932 -0.21(-3.60%)
Apr 25, 2022 5.710 5.839 5.620 5.830 229,795 +0.06(+1.04%)
Apr 22, 2022 5.690 5.800 5.670 5.770 200,471 +0.05(+0.87%)
Apr 21, 2022 5.860 5.890 5.690 5.720 249,982 -0.13(-2.22%)
Apr 20, 2022 6.030 6.030 5.810 5.850 244,956 -0.12(-2.01%)
Apr 19, 2022 5.970 6.090 5.940 5.970 218,642 -0.04(-0.67%)
Apr 18, 2022 6.000 6.050 5.850 6.010 379,963 -0.08(-1.31%)
Apr 14, 2022 6.350 6.480 6.000 6.090 251,554 -0.26(-4.09%)
Apr 13, 2022 6.330 6.520 6.280 6.350 282,668 +0.06(+0.95%)
Apr 12, 2022 6.210 6.410 6.190 6.290 195,343 +0.20(+3.28%)
Apr 11, 2022 5.970 6.225 5.900 6.090 260,169 +0.08(+1.33%)
Apr 08, 2022 6.100 6.150 5.800 6.010 429,901 -0.11(-1.80%)
Apr 07, 2022 6.350 6.425 6.080 6.120 248,127 -0.23(-3.62%)
Apr 06, 2022 6.800 6.890 6.340 6.350 223,242 -0.52(-7.57%)
Apr 05, 2022 7.420 7.420 6.800 6.870 150,148 -0.50(-6.78%)
Apr 04, 2022 7.200 7.420 7.200 7.370 124,730 +0.21(+2.93%)
Apr 01, 2022 7.310 7.490 7.130 7.160 180,957 -0.15(-2.05%)
Mar 31, 2022 7.220 7.415 7.160 7.310 147,170 +0.12(+1.67%)
Mar 30, 2022 7.530 7.590 7.170 7.190 144,710 -0.31(-4.13%)
Mar 29, 2022 7.490 7.620 7.400 7.500 186,450 +0.07(+0.94%)
Mar 28, 2022 7.200 7.445 7.200 7.430 120,551 +0.22(+3.05%)
Mar 25, 2022 7.310 7.465 7.080 7.210 161,808 -0.09(-1.23%)
Mar 24, 2022 7.200 7.330 7.020 7.300 147,649 +0.10(+1.39%)
Mar 23, 2022 7.170 7.280 7.040 7.200 152,257 +0.03(+0.42%)
Mar 22, 2022 7.360 7.420 7.160 7.170 122,900 -0.09(-1.24%)
Mar 21, 2022 7.440 7.480 7.210 7.260 115,245 -0.18(-2.42%)
Mar 18, 2022 7.270 7.480 7.160 7.440 256,219 +0.18(+2.48%)
Mar 17, 2022 6.980 7.270 6.940 7.260 113,028 +0.21(+2.98%)
Mar 16, 2022 6.810 7.095 6.761 7.050 371,793 +0.31(+4.60%)
Mar 15, 2022 6.750 6.760 6.525 6.740 239,057 -0.05(-0.74%)
Mar 14, 2022 7.450 7.500 6.750 6.790 587,150 -0.56(-7.62%)
Mar 11, 2022 7.540 7.540 7.320 7.350 448,313 -0.12(-1.61%)
Mar 10, 2022 7.510 7.510 7.225 7.470 249,295 -0.13(-1.71%)
Mar 09, 2022 7.380 7.620 7.350 7.600 184,443 +0.31(+4.25%)
Mar 08, 2022 7.060 7.480 7.040 7.290 279,672 +0.23(+3.26%)
Mar 07, 2022 6.850 7.100 6.770 7.060 250,084 +0.25(+3.67%)
Mar 04, 2022 6.780 6.945 6.640 6.810 230,216 -0.07(-1.02%)
Mar 03, 2022 7.050 7.060 6.780 6.880 289,849 -0.13(-1.85%)
Mar 02, 2022 6.910 7.070 6.910 7.010 167,936 +0.11(+1.59%)
Mar 01, 2022 7.060 7.090 6.880 6.900 275,296 -0.16(-2.27%)
Feb 28, 2022 6.920 7.090 6.780 7.060 216,951 +0.11(+1.58%)
Feb 25, 2022 6.990 7.000 6.870 6.950 157,225 +0.04(+0.58%)
Feb 24, 2022 6.440 6.950 6.440 6.910 207,582 +0.24(+3.60%)
Feb 23, 2022 6.710 6.765 6.600 6.670 202,241 +0.02(+0.30%)
Feb 22, 2022 6.760 6.820 6.560 6.650 264,952 -0.15(-2.21%)
Feb 18, 2022 6.800 0 -0.08(-1.16%)
Feb 17, 2022 6.660 6.910 6.593 6.880 322,925 +0.24(+3.61%)
Feb 16, 2022 6.600 6.682 6.510 6.640 118,822 +0.02(+0.30%)
Feb 15, 2022 6.350 6.630 6.350 6.620 196,415 +0.32(+5.08%)
Feb 14, 2022 6.290 6.460 6.200 6.300 644,924 +0.07(+1.12%)
Feb 11, 2022 6.130 6.430 6.130 6.230 314,443 +0.07(+1.14%)
Feb 10, 2022 6.190 6.430 6.120 6.160 274,650 -0.14(-2.22%)
Feb 09, 2022 6.260 6.332 6.138 6.300 256,679 +0.11(+1.78%)
Feb 08, 2022 5.970 6.240 5.945 6.190 232,532 +0.23(+3.86%)
Feb 07, 2022 5.710 5.975 5.660 5.960 293,526 +0.29(+5.11%)
Feb 04, 2022 5.780 5.880 5.600 5.670 292,539 -0.15(-2.58%)
Feb 03, 2022 5.850 5.810 5.820 203,916 -0.05(-0.85%)
Feb 02, 2022 5.990 6.080 5.775 5.870 215,556 -0.12(-2.00%)
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.