Skip to main content

Calamp Corp (NQ: CAMP )

3.330 -0.010 (-0.30%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 8.000 8.000 7.000 7.330 1,559,636 -1.07(-12.74%)
Jun 28, 2012 8.290 8.400 8.070 8.400 674,079 +0.03(+0.36%)
Jun 27, 2012 8.470 8.550 8.220 8.370 571,996 -0.05(-0.59%)
Jun 26, 2012 8.370 8.510 8.190 8.420 434,482 +0.11(+1.32%)
Jun 25, 2012 7.880 8.350 7.700 8.310 471,471 +0.33(+4.14%)
Jun 22, 2012 7.750 8.100 7.530 7.980 4,370,272 +0.26(+3.37%)
Jun 21, 2012 8.050 8.090 7.530 7.720 450,122 -0.37(-4.57%)
Jun 20, 2012 8.000 8.170 7.840 8.090 414,459 +0.11(+1.38%)
Jun 19, 2012 7.860 8.000 7.740 7.980 506,700 +0.24(+3.10%)
Jun 18, 2012 7.500 7.950 7.470 7.740 620,813 +0.27(+3.61%)
Jun 15, 2012 7.390 7.500 7.330 7.470 363,483 +0.12(+1.63%)
Jun 14, 2012 7.290 7.440 7.210 7.350 354,750 +0.10(+1.38%)
Jun 13, 2012 7.170 7.290 7.080 7.250 280,936 +0.18(+2.55%)
Jun 12, 2012 7.080 7.131 6.960 7.070 306,117 +0.00(+0.00%)
Jun 11, 2012 6.950 7.280 6.880 7.070 520,852 +0.26(+3.82%)
Jun 08, 2012 6.590 7.000 6.300 6.810 953,579 +0.97(+16.61%)
Jun 07, 2012 6.000 6.000 5.800 5.840 156,540 -0.12(-2.01%)
Jun 06, 2012 5.910 6.030 5.821 5.960 183,521 +0.07(+1.19%)
Jun 05, 2012 6.120 6.155 5.800 5.890 199,169 -0.23(-3.76%)
Jun 04, 2012 6.100 6.190 6.030 6.120 148,188 +0.02(+0.33%)
Jun 01, 2012 6.050 6.220 5.950 6.100 130,343 -0.03(-0.49%)
May 31, 2012 6.120 6.150 5.990 6.130 122,753 +0.00(+0.00%)
May 30, 2012 6.160 6.240 6.060 6.130 122,214 -0.07(-1.13%)
May 29, 2012 6.030 6.370 6.030 6.200 197,787 +0.18(+2.99%)
May 25, 2012 6.000 6.120 5.910 6.020 141,727 +0.01(+0.17%)
May 24, 2012 6.130 6.290 5.950 6.010 219,569 -0.11(-1.80%)
May 23, 2012 6.360 6.490 6.070 6.120 171,117 -0.26(-4.08%)
May 22, 2012 6.370 6.590 6.340 6.380 106,547 +0.05(+0.79%)
May 21, 2012 6.130 6.340 6.130 6.330 87,669 +0.19(+3.09%)
May 18, 2012 6.160 6.310 6.070 6.140 97,004 -0.01(-0.16%)
May 17, 2012 6.570 6.580 6.090 6.150 228,792 -0.40(-6.11%)
May 16, 2012 6.700 6.730 6.450 6.550 198,082 -0.06(-0.91%)
May 15, 2012 6.600 6.692 6.510 6.610 210,325 +0.10(+1.54%)
May 14, 2012 6.500 6.790 6.444 6.510 364,142 +0.01(+0.15%)
May 11, 2012 6.300 6.580 6.170 6.500 278,754 +0.19(+3.01%)
May 10, 2012 6.390 6.600 6.270 6.310 154,937 -0.03(-0.47%)
May 09, 2012 6.210 6.400 6.160 6.340 153,846 +0.14(+2.26%)
May 08, 2012 6.050 6.240 6.021 6.200 134,638 +0.14(+2.31%)
May 07, 2012 6.000 6.070 5.900 6.060 182,071 +0.05(+0.83%)
May 04, 2012 5.900 6.110 5.620 6.010 171,633 +0.01(+0.17%)
May 03, 2012 6.000 6.000 5.840 6.000 99,043 +0.00(+0.00%)
May 02, 2012 6.010 6.050 5.900 6.000 107,003 -0.02(-0.33%)
May 01, 2012 5.970 6.110 5.900 6.020 192,912 +0.04(+0.67%)
Apr 30, 2012 5.660 6.179 5.630 5.980 380,756 +0.28(+4.91%)
Apr 27, 2012 5.630 5.740 4.932 5.700 382,859 +0.08(+1.33%)
Apr 26, 2012 5.580 5.670 5.400 5.625 232,564 +0.12(+2.27%)
Apr 25, 2012 5.560 5.570 5.440 5.500 66,788 -0.01(-0.18%)
Apr 24, 2012 5.480 5.577 5.411 5.510 113,537 +0.07(+1.29%)
Apr 23, 2012 5.450 5.460 5.189 5.440 71,853 -0.02(-0.37%)
Apr 20, 2012 5.520 5.600 5.440 5.460 119,071 -0.04(-0.73%)
Apr 19, 2012 5.570 5.580 5.400 5.500 91,264 -0.03(-0.54%)
Apr 18, 2012 5.550 5.630 5.500 5.530 47,374 -0.07(-1.25%)
Apr 17, 2012 5.440 5.740 5.440 5.600 268,500 +0.18(+3.32%)
Apr 16, 2012 5.230 5.490 5.230 5.420 160,506 +0.21(+4.03%)
Apr 13, 2012 5.200 5.290 5.140 5.210 58,236 +0.01(+0.19%)
Apr 12, 2012 5.050 5.390 5.050 5.200 140,848 +0.12(+2.36%)
Apr 11, 2012 5.110 5.140 5.040 5.080 39,020 +0.02(+0.40%)
Apr 10, 2012 5.000 5.170 5.000 5.060 102,322 +0.05(+1.00%)
Apr 09, 2012 5.090 5.095 4.950 5.010 70,880 -0.10(-1.96%)
Apr 05, 2012 5.150 5.220 5.100 5.110 49,516 -0.10(-1.92%)
Apr 04, 2012 5.280 5.290 5.190 5.210 89,749 -0.10(-1.88%)
Apr 03, 2012 5.380 5.380 5.210 5.310 73,820 -0.02(-0.38%)
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.