CAMP - CalAmp Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201911.1911.2710.9511.0511.05430,600
Sep 19, 201911.2911.3211.0511.1511.15228,400
Sep 18, 201911.2811.4511.0711.2011.20187,400
Sep 17, 201911.4911.4911.1811.3211.32216,400
Sep 16, 201911.5611.6611.4511.5211.52197,100
Sep 13, 201911.8411.9911.5411.5611.56241,800
Sep 12, 201911.8211.8811.5111.7511.75230,400
Sep 11, 201911.4011.7411.1411.7011.70247,000
Sep 10, 201910.8011.3710.6911.3511.35226,600
Sep 09, 201910.3410.8310.2410.8110.81249,700
Sep 06, 201910.2210.3110.1410.2610.26116,500
Sep 05, 20199.9510.339.8710.1910.19229,100
Sep 04, 20199.749.859.589.799.79216,700
Sep 03, 20199.479.639.449.549.54311,300
Aug 30, 20199.739.759.519.609.60191,700
Aug 29, 20199.649.799.559.639.63184,400
Aug 28, 20199.409.599.359.479.47215,400
Aug 27, 20199.669.679.379.469.46332,200
Aug 26, 20199.589.589.399.529.52356,000
Aug 23, 20199.859.909.399.469.46326,300
Aug 22, 201910.1010.169.889.919.91344,400
Aug 21, 20199.9010.049.7510.0310.03308,400
Aug 20, 20199.869.989.679.799.79375,900
Aug 19, 201910.0110.249.869.939.93247,000
Aug 16, 20199.669.879.529.869.86281,700
Aug 15, 20199.739.789.489.539.53356,600
Aug 14, 201910.0810.179.679.709.70351,900
Aug 13, 201910.2410.6110.2410.3210.32217,300
Aug 12, 201910.2510.4010.2210.2510.25210,700
Aug 09, 201910.4510.4910.2310.3510.35153,000
Aug 08, 201910.0510.5310.0510.5010.50267,700
Aug 07, 20199.9710.069.839.949.94428,500
Aug 06, 201910.2110.299.7810.0410.04398,300
Aug 05, 201910.2910.309.9310.1110.11394,700
Aug 02, 201910.8310.9010.4710.5110.51371,600
Aug 01, 201911.1311.3710.6810.9310.93319,800
Jul 31, 201911.6211.6911.1411.1611.16233,700
Jul 30, 201911.3711.6811.2111.5911.59194,800
Jul 29, 201911.4511.5911.1911.4911.49199,000
Jul 26, 201911.1111.5211.1111.4711.47237,400
Jul 25, 201911.1811.2010.7311.0911.09460,200
Jul 24, 201911.0511.3510.8211.1111.11442,200
Jul 23, 201910.7711.1810.7711.1411.14487,200
Jul 22, 201910.7710.9010.5110.6610.66333,100
Jul 19, 201910.8110.9610.7010.7210.72293,700
Jul 18, 201910.8010.8410.5710.7610.76259,700
Jul 17, 201911.2411.2410.8010.8210.82270,400
Jul 16, 201911.4111.5011.2611.2811.28237,000
Jul 15, 201911.6711.6811.2611.3611.36265,900
Jul 12, 201911.5911.7011.5411.6011.60491,900
Jul 11, 201911.1311.6111.0011.4911.49284,000
Jul 10, 201911.3511.4511.2411.2711.27259,600
Jul 09, 201910.9311.2510.8511.2311.23349,300
Jul 08, 201911.1711.2110.9110.9510.95464,800
Jul 05, 201911.0511.4310.9711.2911.29577,700
Jul 03, 201911.1111.3310.9211.0311.03268,800
Jul 02, 201911.4111.6911.0311.0411.04646,900
Jul 01, 201912.0312.0711.3711.4911.49807,500
Jun 28, 201911.9912.2111.2111.6811.683,595,600
Jun 27, 201910.1910.5510.1810.4010.40890,500
Jun 26, 201910.1510.3410.0410.1510.15273,200
Jun 25, 201910.1410.359.9910.0210.02371,100
Jun 24, 201910.0310.329.9910.1410.14300,600
Jun 21, 201910.2110.3210.0010.0310.03518,000
Jun 20, 201910.4310.5510.2310.2610.26259,600
Jun 19, 201910.2110.3510.1110.3010.30284,400
Jun 18, 201910.1810.4310.1310.1410.14428,700
Jun 17, 201910.2010.3010.0110.1210.12235,800
Jun 14, 201910.3210.4510.0210.1810.18191,600
Jun 13, 201910.2910.4010.2610.3210.32219,900
Jun 12, 201910.3710.4010.2310.2510.25126,100
Jun 11, 201910.6010.6810.4310.4610.46352,800
Jun 10, 201910.5810.7710.4610.5010.50146,400
Jun 07, 201910.3510.5910.3310.5210.52141,700
Jun 06, 201910.3410.3810.1410.3410.34210,100
Jun 05, 201910.5410.5610.0910.3210.32387,400
Jun 04, 201910.3610.4910.2110.4910.49397,900
Jun 03, 201910.1610.489.9510.1910.19619,600
May 31, 201910.7510.7710.1110.1610.16477,500
May 30, 201910.9611.0810.7310.8410.84536,400
May 29, 201911.9111.9110.8710.9410.94921,100
May 28, 201912.5912.6412.1512.1812.18380,800
May 24, 201912.7412.8112.4112.5712.57144,500
May 23, 201912.8012.9512.5512.6012.60278,100
May 22, 201913.1013.1712.9312.9712.97206,200
May 21, 201912.9713.2212.9613.1613.16391,900
May 20, 201912.9713.0612.8612.8712.87163,800
May 17, 201913.4113.5013.0113.0713.07238,900
May 16, 201913.5013.6713.4313.5613.56237,600
May 15, 201913.2913.5113.2713.4613.46325,600
May 14, 201913.3013.5213.1413.4113.41437,900
May 13, 201913.4113.5213.1613.2313.23204,000
May 10, 201913.5813.7613.4013.7413.74217,700
May 09, 201913.3613.8513.3613.6713.67199,300
May 08, 201913.5513.7113.5013.5513.55240,100
May 07, 201913.8713.9413.4813.6113.61329,600
May 06, 201913.6914.0813.6514.0514.05239,900
May 03, 201913.8114.1113.8114.0014.00272,000
May 02, 201914.0014.1213.6813.8213.82382,000
May 01, 201913.0114.4313.0014.0014.001,110,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...