CalAmp Corp. (CAMP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

6.10

+0.30

(+5.17%)

As of 11:33AM EDT. Market open.

Advertisement

Time Period:

Aug 16, 2021 - Aug 16, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2022	6.09	6.34	6.09	6.10	6.10	524,243
Aug 15, 2022	5.45	5.82	5.37	5.80	5.80	600,400
Aug 12, 2022	5.08	5.67	5.08	5.51	5.51	493,700
Aug 11, 2022	5.12	5.24	5.05	5.07	5.07	148,900
Aug 10, 2022	5.00	5.20	4.94	5.11	5.11	314,000
Aug 09, 2022	5.02	5.15	4.90	4.93	4.93	222,500
Aug 08, 2022	4.99	5.13	4.91	5.03	5.03	188,800
Aug 05, 2022	4.90	5.08	4.90	4.99	4.99	255,600
Aug 04, 2022	5.11	5.21	4.91	5.02	5.02	382,700
Aug 03, 2022	4.84	5.30	4.84	5.16	5.16	1,044,300
Aug 02, 2022	4.84	5.00	4.81	4.84	4.84	209,900
Aug 01, 2022	4.69	5.01	4.63	4.91	4.91	611,300
Jul 29, 2022	4.74	4.82	4.62	4.71	4.71	411,500
Jul 28, 2022	4.58	4.77	4.47	4.72	4.72	639,500
Jul 27, 2022	4.50	4.56	4.45	4.55	4.55	267,300
Jul 26, 2022	4.43	4.55	4.40	4.44	4.44	239,800
Jul 25, 2022	4.44	4.51	4.34	4.47	4.47	300,600
Jul 22, 2022	4.51	4.54	4.30	4.39	4.39	272,100
Jul 21, 2022	4.43	4.54	4.39	4.54	4.54	229,900
Jul 20, 2022	4.35	4.55	4.35	4.50	4.50	241,500
Jul 19, 2022	4.32	4.44	4.30	4.33	4.33	336,100
Jul 18, 2022	4.30	4.38	4.24	4.29	4.29	311,000
Jul 15, 2022	4.28	4.30	4.08	4.23	4.23	352,800
Jul 14, 2022	4.16	4.27	4.10	4.22	4.22	447,100
Jul 13, 2022	3.97	4.19	3.90	4.10	4.10	582,200
Jul 12, 2022	4.15	4.22	3.94	4.07	4.07	1,202,000
Jul 11, 2022	4.27	4.30	3.93	4.13	4.13	947,900
Jul 08, 2022	4.29	4.35	4.20	4.31	4.31	652,200
Jul 07, 2022	4.18	4.40	4.11	4.36	4.36	778,400
Jul 06, 2022	4.37	4.40	4.16	4.20	4.20	530,400
Jul 05, 2022	4.21	4.33	4.17	4.31	4.31	539,000
Jul 01, 2022	4.36	4.37	4.12	4.25	4.25	797,300
Jun 30, 2022	4.21	4.23	4.01	4.17	4.17	717,000
Jun 29, 2022	4.61	4.62	4.24	4.28	4.28	941,500
Jun 28, 2022	4.83	4.83	4.44	4.65	4.65	1,031,100
Jun 27, 2022	5.03	5.04	4.51	4.71	4.71	1,784,300
Jun 24, 2022	6.45	6.46	4.80	4.99	4.99	6,650,100
Jun 23, 2022	6.96	7.25	6.85	7.18	7.18	569,000
Jun 22, 2022	6.18	6.90	6.18	6.85	6.85	331,700
Jun 21, 2022	6.12	6.47	6.03	6.29	6.29	302,300
Jun 17, 2022	5.77	6.14	5.70	6.05	6.05	650,500
Jun 16, 2022	5.99	6.06	5.66	5.73	5.73	474,400
Jun 15, 2022	5.95	6.33	5.87	6.20	6.20	236,700
Jun 14, 2022	5.96	5.98	5.77	5.96	5.96	212,500
Jun 13, 2022	6.36	6.42	5.84	5.96	5.96	314,500
Jun 10, 2022	6.84	6.84	6.60	6.64	6.64	164,700
Jun 09, 2022	6.95	7.09	6.77	6.98	6.98	252,700
Jun 08, 2022	7.35	7.44	6.89	6.96	6.96	319,000
Jun 07, 2022	6.92	7.43	6.92	7.40	7.40	399,700
Jun 06, 2022	7.12	7.30	6.91	6.92	6.92	328,200
Jun 03, 2022	7.27	7.31	7.15	7.20	7.20	125,400
Jun 02, 2022	7.17	7.32	7.09	7.30	7.30	205,200
Jun 01, 2022	7.29	7.40	7.14	7.16	7.16	184,500
May 31, 2022	7.10	7.39	7.03	7.26	7.26	259,300
May 27, 2022	7.04	7.22	6.98	7.18	7.18	195,500
May 26, 2022	6.87	7.14	6.63	7.05	7.05	455,900
May 25, 2022	6.42	6.81	5.99	6.79	6.79	435,500
May 24, 2022	6.43	6.50	6.24	6.41	6.41	221,900
May 23, 2022	6.40	6.59	6.33	6.44	6.44	241,800
May 20, 2022	6.24	6.33	6.05	6.31	6.31	219,600
May 19, 2022	5.90	6.16	5.90	6.10	6.10	278,900
May 18, 2022	5.67	5.98	5.67	5.90	5.90	303,700
May 17, 2022	5.69	5.73	5.60	5.69	5.69	226,900
May 16, 2022	5.49	5.65	5.42	5.54	5.54	266,300
May 13, 2022	5.07	5.54	4.94	5.49	5.49	321,100
May 12, 2022	4.89	5.19	4.75	5.01	5.01	267,300
May 11, 2022	5.03	5.22	4.70	4.91	4.91	340,500
May 10, 2022	5.05	5.12	4.75	5.03	5.03	358,400
May 09, 2022	5.16	5.21	4.98	5.04	5.04	327,400
May 06, 2022	5.45	5.45	5.13	5.21	5.21	232,200
May 05, 2022	5.73	5.76	5.37	5.45	5.45	271,200
May 04, 2022	5.85	5.91	5.60	5.83	5.83	297,100
May 03, 2022	5.75	5.96	5.58	5.85	5.85	367,200
May 02, 2022	5.43	5.81	5.39	5.75	5.75	525,900
Apr 29, 2022	5.19	6.01	5.19	5.47	5.47	413,800
Apr 28, 2022	5.32	5.46	4.93	5.00	5.00	326,700
Apr 27, 2022	5.63	5.63	5.23	5.27	5.27	272,100
Apr 26, 2022	5.76	5.77	5.61	5.62	5.62	244,900
Apr 25, 2022	5.71	5.84	5.62	5.83	5.83	229,800
Apr 22, 2022	5.69	5.80	5.67	5.77	5.77	200,500
Apr 21, 2022	5.86	5.89	5.69	5.72	5.72	250,000
Apr 20, 2022	6.03	6.03	5.81	5.85	5.85	245,000
Apr 19, 2022	5.97	6.09	5.94	5.97	5.97	218,600
Apr 18, 2022	6.00	6.05	5.85	6.01	6.01	380,000
Apr 14, 2022	6.35	6.48	6.00	6.09	6.09	251,600
Apr 13, 2022	6.33	6.52	6.28	6.35	6.35	282,700
Apr 12, 2022	6.21	6.41	6.19	6.29	6.29	195,300
Apr 11, 2022	5.97	6.23	5.90	6.09	6.09	260,200
Apr 08, 2022	6.10	6.15	5.80	6.01	6.01	429,900
Apr 07, 2022	6.35	6.43	6.08	6.12	6.12	248,000
Apr 06, 2022	6.80	6.89	6.34	6.35	6.35	223,200
Apr 05, 2022	7.42	7.42	6.80	6.87	6.87	150,100
Apr 04, 2022	7.20	7.42	7.20	7.37	7.37	124,700
Apr 01, 2022	7.31	7.49	7.13	7.16	7.16	181,000
Mar 31, 2022	7.22	7.42	7.16	7.31	7.31	147,200
Mar 30, 2022	7.53	7.59	7.17	7.19	7.19	144,700
Mar 29, 2022	7.49	7.62	7.40	7.50	7.50	186,500
Mar 28, 2022	7.20	7.45	7.20	7.43	7.43	120,600
Mar 25, 2022	7.31	7.47	7.08	7.21	7.21	161,800
Mar 24, 2022	7.20	7.33	7.02	7.30	7.30	147,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,303.12+5.98(+0.14%)

Dow 3034,108.12+195.68(+0.58%)

Nasdaq13,092.12-35.93(-0.27%)

Russell 20002,010.74-10.61(-0.52%)

Crude Oil87.14-2.27(-2.54%)

Gold1,789.90-8.20(-0.46%)

CalAmp Corp. (CAMP)

S&P 500
4,303.12
+5.98(+0.14%)

Dow 30
34,108.12
+195.68(+0.58%)

Nasdaq
13,092.12
-35.93(-0.27%)

Russell 2000
2,010.74
-10.61(-0.52%)

Crude Oil
87.14
-2.27(-2.54%)

Gold
1,789.90
-8.20(-0.46%)